Barclays Bank PLC (GBUG) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.77 ($-0.72) -3.07%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.01 |
| Previous Close | $22.77 |
| High | $23.32 |
| Low | $22.54 |
| Adjusted Open | $23.01 |
| Previous Adjusted Close | $22.77 |
| Adjusted High | $23.32 |
| Adjusted Low | $22.54 |
About Barclays Bank PLC (GBUG)
Barclays Bank PLC iPath Gold ETN
Invest in Barclays Bank PLC (GBUG)
Historical Stock Data for Barclays Bank PLC (GBUG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $23.01 | $23.32 | $22.54 | $22.77 | $22.77 | 22,142 |
| 2025-04-30 | $23.50 | $23.50 | $23.15 | $23.49 | $23.49 | 13,019 |
| 2025-04-29 | $23.99 | $23.99 | $23.20 | $23.34 | $23.34 | 13,081 |
| 2025-04-28 | $23.21 | $23.66 | $23.20 | $23.66 | $23.66 | 39,963 |
| 2025-04-25 | $23.74 | $23.74 | $23.21 | $23.51 | $23.51 | 23,649 |
| 2025-04-24 | $23.79 | $23.97 | $23.47 | $23.76 | $23.76 | 35,892 |
| 2025-04-23 | $23.19 | $23.49 | $22.82 | $23.38 | $23.38 | 51,666 |
| 2025-04-22 | $24.61 | $24.76 | $23.85 | $23.94 | $23.94 | 40,005 |
| 2025-04-21 | $25.26 | $25.26 | $24.34 | $24.68 | $24.68 | 70,941 |
| 2025-04-17 | $24.86 | $24.86 | $24.13 | $24.46 | $24.46 | 50,838 |
| 2025-04-16 | $24.94 | $25.12 | $24.55 | $24.84 | $24.84 | 93,381 |
| 2025-04-15 | $24.44 | $24.44 | $23.82 | $24.02 | $24.02 | 58,471 |
| 2025-04-14 | $23.81 | $23.87 | $23.17 | $23.82 | $23.82 | 79,786 |
| 2025-04-11 | $23.56 | $23.56 | $22.99 | $23.40 | $23.40 | 77,834 |
| 2025-04-10 | $21.55 | $22.33 | $21.45 | $22.23 | $22.23 | 84,125 |
| 2025-04-09 | $20.47 | $21.37 | $20.19 | $21.33 | $21.33 | 37,565 |
| 2025-04-08 | $20.50 | $20.56 | $19.39 | $19.58 | $19.58 | 24,362 |
| 2025-04-07 | $19.09 | $20.67 | $19.04 | $19.56 | $19.56 | 27,588 |
| 2025-04-04 | $21.28 | $21.28 | $19.57 | $19.67 | $19.67 | 106,865 |
| 2025-04-03 | $21.48 | $21.95 | $21.03 | $21.65 | $21.65 | 26,691 |
| 2025-04-02 | $21.99 | $21.99 | $21.37 | $21.64 | $21.64 | 35,230 |
| 2025-04-01 | $21.83 | $21.83 | $21.40 | $21.59 | $21.59 | 30,740 |
| 2025-03-31 | $21.95 | $21.95 | $21.13 | $21.74 | $21.74 | 91,109 |
| 2025-03-28 | $22.12 | $22.30 | $21.62 | $21.73 | $21.73 | 83,803 |
| 2025-03-27 | $21.63 | $21.90 | $21.47 | $21.90 | $21.90 | 76,968 |
| 2025-03-26 | $21.64 | $21.67 | $21.31 | $21.35 | $21.35 | 21,828 |
| 2025-03-25 | $21.56 | $21.80 | $21.56 | $21.59 | $21.59 | 42,238 |
| 2025-03-24 | $21.49 | $21.49 | $21.15 | $21.20 | $21.20 | 25,335 |
| 2025-03-21 | $21.25 | $21.25 | $21.00 | $21.17 | $21.17 | 55,489 |
| 2025-03-20 | $21.39 | $21.63 | $21.25 | $21.50 | $21.50 | 29,087 |
| 2025-03-19 | $21.38 | $21.62 | $21.17 | $21.52 | $21.52 | 36,728 |
| 2025-03-18 | $21.88 | $21.88 | $21.49 | $21.51 | $21.51 | 110,600 |
| 2025-03-17 | $20.99 | $21.39 | $20.86 | $21.39 | $21.39 | 52,111 |
| 2025-03-14 | $20.75 | $20.80 | $20.48 | $20.65 | $20.65 | 38,294 |
| 2025-03-13 | $20.00 | $20.57 | $20.00 | $20.42 | $20.42 | 61,603 |
| 2025-03-12 | $19.57 | $19.92 | $19.56 | $19.84 | $19.84 | 153,925 |
| 2025-03-11 | $18.84 | $19.58 | $18.84 | $19.58 | $19.58 | 22,194 |
| 2025-03-10 | $19.60 | $19.60 | $18.52 | $18.68 | $18.68 | 53,900 |
| 2025-03-07 | $19.52 | $19.93 | $19.19 | $19.60 | $19.60 | 42,535 |
| 2025-03-06 | $19.67 | $19.87 | $19.39 | $19.47 | $19.47 | 30,073 |
| 2025-03-05 | $19.05 | $19.84 | $19.05 | $19.82 | $19.82 | 53,835 |
| 2025-03-04 | $19.05 | $19.17 | $18.67 | $19.03 | $19.03 | 68,904 |
| 2025-03-03 | $19.28 | $19.50 | $18.82 | $18.87 | $18.87 | 109,937 |
| 2025-02-28 | $18.52 | $18.88 | $18.39 | $18.86 | $18.86 | 18,559 |
| 2025-02-27 | $19.50 | $19.50 | $18.73 | $18.74 | $18.74 | 123,069 |
| 2025-02-26 | $18.96 | $19.51 | $18.90 | $19.42 | $19.42 | 54,673 |
| 2025-02-25 | $19.34 | $19.34 | $18.70 | $19.04 | $19.04 | 35,557 |
| 2025-02-24 | $19.60 | $19.60 | $19.09 | $19.38 | $19.38 | 44,083 |
| 2025-02-21 | $20.30 | $20.38 | $19.54 | $19.55 | $19.55 | 81,249 |
| 2025-02-20 | $19.96 | $20.36 | $19.94 | $20.27 | $20.27 | 104,686 |
| 2022-12-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-27 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-23 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-22 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-21 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-20 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-19 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-15 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-12-14 | $29.71 | $29.71 | $29.60 | $29.60 | $29.60 | 257 |
| 2022-12-13 | $29.76 | $29.76 | $29.65 | $29.65 | $29.65 | 721 |
| 2022-12-12 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 137 |
| 2022-12-09 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 65 |
| 2022-12-08 | $29.33 | $29.33 | $29.26 | $29.26 | $29.26 | 640 |
| 2022-12-07 | $29.02 | $29.25 | $29.02 | $29.25 | $29.25 | 101 |
| 2022-12-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 57 |
| 2022-12-05 | $29.14 | $29.14 | $28.92 | $28.92 | $28.92 | 1,657 |
| 2022-12-02 | $29.46 | $29.49 | $29.43 | $29.43 | $29.43 | 2,584 |
| 2022-12-01 | $29.37 | $29.50 | $29.37 | $29.50 | $29.50 | 101 |
| 2022-11-30 | $28.60 | $29.05 | $28.60 | $29.05 | $29.05 | 1,395 |
| 2022-11-29 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 102 |
| 2022-11-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 30 |
| 2022-11-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 36 |
| 2022-11-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 52 |
| 2022-11-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 2 |
| 2022-11-21 | $28.48 | $28.48 | $28.46 | $28.46 | $28.46 | 1,407 |
| 2022-11-18 | $28.69 | $28.69 | $28.62 | $28.62 | $28.62 | 436 |
| 2022-11-17 | $28.76 | $28.84 | $28.76 | $28.84 | $28.84 | 301 |
| 2022-11-16 | $29.14 | $29.14 | $29.04 | $29.07 | $29.07 | 1,272 |
| 2022-11-15 | $29.11 | $29.14 | $29.11 | $29.14 | $29.14 | 429 |
| 2022-11-14 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 10 |
| 2022-11-11 | $28.89 | $28.92 | $28.89 | $28.91 | $28.91 | 322 |
| 2022-11-10 | $28.72 | $28.72 | $28.70 | $28.70 | $28.70 | 148 |
| 2022-11-09 | $28.08 | $28.08 | $27.92 | $27.92 | $27.92 | 433 |
| 2022-11-08 | $28.15 | $28.24 | $28.02 | $28.02 | $28.02 | 6,085 |
| 2022-11-07 | $27.39 | $27.56 | $27.39 | $27.43 | $27.43 | 986 |
| 2022-11-04 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 102 |
| 2022-11-03 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 20 |
| 2022-11-02 | $27.20 | $27.20 | $26.77 | $26.77 | $26.77 | 786 |
| 2022-11-01 | $26.90 | $26.97 | $26.90 | $26.97 | $26.97 | 430 |
| 2022-10-31 | $26.73 | $26.73 | $26.72 | $26.72 | $26.72 | 157 |
| 2022-10-28 | $26.85 | $26.90 | $26.85 | $26.90 | $26.90 | 100 |
| 2022-10-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 543 |
| 2022-10-26 | $27.31 | $27.31 | $27.22 | $27.22 | $27.22 | 543 |
| 2022-10-25 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 23 |
| 2022-10-24 | $26.92 | $27.04 | $26.92 | $26.98 | $26.98 | 431 |
| 2022-10-21 | $27.11 | $27.13 | $27.07 | $27.07 | $27.07 | 1,174 |
| 2022-10-20 | $26.76 | $26.76 | $26.62 | $26.62 | $26.62 | 498 |
| 2022-10-19 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 1 |
| 2022-10-18 | $26.93 | $26.98 | $26.93 | $26.98 | $26.98 | 102 |
| 2022-10-17 | $27.10 | $27.10 | $26.97 | $26.97 | $26.97 | 186 |
| 2022-10-14 | $26.91 | $26.91 | $26.84 | $26.86 | $26.86 | 617 |
| 2022-10-13 | $26.95 | $27.24 | $26.95 | $27.24 | $27.24 | 1,283 |
| 2022-10-12 | $27.32 | $27.38 | $27.32 | $27.38 | $27.38 | 2,345 |
| 2022-10-11 | $27.32 | $27.55 | $27.22 | $27.22 | $27.22 | 4,866 |
| 2022-10-10 | $27.38 | $27.39 | $27.19 | $27.21 | $27.21 | 6,518 |
| 2022-10-07 | $27.81 | $27.89 | $27.70 | $27.70 | $27.70 | 2,491 |
| 2022-10-06 | $28.04 | $28.04 | $27.88 | $28.02 | $28.02 | 2,708 |
| 2022-10-05 | $27.88 | $28.08 | $27.88 | $28.08 | $28.08 | 1,001 |
| 2022-10-04 | $28.15 | $28.19 | $28.15 | $28.19 | $28.19 | 113 |
| 2022-10-03 | $27.71 | $27.80 | $27.62 | $27.79 | $27.79 | 5,576 |
| 2022-09-30 | $27.25 | $27.25 | $27.15 | $27.15 | $27.15 | 100 |
| 2022-09-29 | $26.94 | $27.14 | $26.94 | $27.14 | $27.14 | 132 |
| 2022-09-28 | $27.14 | $27.19 | $27.14 | $27.14 | $27.14 | 3,003 |
| 2022-09-27 | $26.85 | $26.85 | $26.57 | $26.57 | $26.57 | 2,353 |
| 2022-09-26 | $26.96 | $26.96 | $26.40 | $26.54 | $26.54 | 240 |
| 2022-09-23 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 8 |
| 2022-09-22 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 11 |
| 2022-09-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 11 |
| 2022-09-20 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 4 |
| 2022-09-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 23 |
| 2022-09-16 | $27.26 | $27.33 | $27.26 | $27.33 | $27.33 | 145 |
| 2022-09-15 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 1 |
| 2022-09-14 | $27.81 | $27.81 | $27.67 | $27.67 | $27.67 | 132 |
| 2022-09-13 | $27.84 | $27.87 | $27.79 | $27.79 | $27.79 | 1,322 |
| 2022-09-12 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3 |
| 2022-09-09 | $28.09 | $28.09 | $28.01 | $28.01 | $28.01 | 164 |
| 2022-09-08 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2022-09-07 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 3 |
| 2022-09-06 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 3 |
| 2022-09-02 | $28.05 | $28.05 | $27.89 | $27.89 | $27.89 | 1,279 |
| 2022-09-01 | $27.74 | $27.74 | $27.66 | $27.66 | $27.66 | 121 |
| 2022-08-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 17 |
| 2022-08-30 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 12 |
| 2022-08-29 | $28.44 | $28.44 | $28.34 | $28.34 | $28.34 | 828 |
| 2022-08-26 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 1,955 |
| 2022-08-25 | $29.52 | $29.52 | $28.67 | $28.67 | $28.67 | 1,955 |
| 2022-08-24 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1,126 |
| 2022-08-23 | $28.64 | $28.64 | $28.51 | $28.51 | $28.51 | 1,126 |
| 2022-08-22 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 3 |
| 2022-08-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 35 |
| 2022-08-18 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 82 |
| 2022-08-17 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 2 |
| 2022-08-16 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 2 |
| 2022-08-15 | $29.11 | $29.11 | $29.03 | $29.06 | $29.06 | 1,462 |
| 2022-08-12 | $32.07 | $32.07 | $29.47 | $29.47 | $29.47 | 800 |
| 2022-08-11 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2022-08-10 | $29.33 | $29.33 | $29.21 | $29.21 | $29.21 | 556 |
| 2022-08-09 | $29.27 | $29.28 | $29.27 | $29.28 | $29.28 | 149 |
| 2022-08-08 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 40 |
| 2022-08-05 | $29.01 | $29.07 | $28.97 | $28.97 | $28.97 | 1,598 |
| 2022-08-04 | $29.22 | $29.28 | $29.22 | $29.28 | $29.28 | 270 |
| 2022-08-03 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 112 |
| 2022-08-02 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 2 |
| 2022-08-01 | $28.82 | $28.85 | $28.82 | $28.85 | $28.85 | 102 |
| 2022-07-29 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 182 |
| 2022-07-28 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 182 |
| 2022-07-27 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 75 |
| 2022-07-26 | $27.94 | $28.13 | $27.91 | $27.95 | $27.95 | 3,936 |
| 2022-07-25 | $27.93 | $28.09 | $27.93 | $27.96 | $27.96 | 762 |
| 2022-07-22 | $28.73 | $29.74 | $27.75 | $28.25 | $28.25 | 3,823 |
| 2022-07-21 | $29.00 | $29.72 | $28.13 | $28.13 | $28.13 | 1,411 |
| 2022-07-20 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 10 |
| 2022-07-19 | $30.52 | $30.81 | $30.19 | $30.19 | $30.19 | 363 |
| 2022-07-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1 |
| 2022-07-15 | $30.11 | $32.51 | $29.90 | $30.56 | $30.56 | 4,419 |
| 2022-07-14 | $31.40 | $31.40 | $30.61 | $30.61 | $30.61 | 721 |
| 2022-07-13 | $28.86 | $31.00 | $28.86 | $30.67 | $30.67 | 6,308 |
| 2022-07-12 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 12 |
| 2022-07-11 | $27.60 | $28.99 | $27.60 | $28.99 | $28.99 | 515 |
| 2022-07-08 | $28.44 | $28.58 | $28.44 | $28.58 | $28.58 | 249 |
| 2022-07-07 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 77 |
| 2022-07-06 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 10 |
| 2022-07-05 | $28.68 | $29.53 | $28.68 | $29.53 | $29.53 | 1,364 |
| 2022-07-01 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 14 |
| 2022-06-30 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2022-06-29 | $29.64 | $29.64 | $29.59 | $29.59 | $29.59 | 644 |
| 2022-06-28 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 93 |
| 2022-06-27 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 48 |
| 2022-06-24 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 45 |
| 2022-06-23 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 32 |
| 2022-06-22 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2022-06-21 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 73 |
| 2022-06-17 | $30.52 | $31.09 | $30.52 | $31.09 | $31.09 | 324 |
| 2022-06-16 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 7 |
| 2022-06-15 | $29.84 | $30.99 | $29.22 | $30.99 | $30.99 | 1,029 |
| 2022-06-14 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 70 |
| 2022-06-13 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 16 |
| 2022-06-10 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 56 |
| 2022-06-09 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 10 |
| 2022-06-08 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 101 |
| 2022-06-07 | $29.54 | $32.17 | $29.54 | $32.17 | $32.17 | 388 |
| 2022-06-06 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 196 |
| 2022-06-03 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 8 |
| 2022-06-02 | $29.50 | $32.30 | $29.50 | $32.30 | $32.30 | 127,095 |
| 2022-06-01 | $29.92 | $31.01 | $29.92 | $31.01 | $31.01 | 2,172 |
| 2022-05-31 | $29.45 | $31.83 | $29.45 | $30.65 | $30.65 | 1,106 |
| 2022-05-27 | $31.88 | $31.88 | $30.09 | $30.09 | $30.09 | 1,421 |
| 2022-05-26 | $31.87 | $31.87 | $30.85 | $30.85 | $30.85 | 477 |
| 2022-05-25 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 110 |
| 2022-05-24 | $30.38 | $30.92 | $30.38 | $30.92 | $30.92 | 748 |
| 2022-05-23 | $30.20 | $31.88 | $30.16 | $31.25 | $31.25 | 5,174 |
| 2022-05-20 | $30.00 | $30.36 | $29.89 | $30.36 | $30.36 | 339 |
| 2022-05-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 2 |
| 2022-05-18 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 2,682 |
| 2022-05-17 | $31.99 | $31.99 | $30.53 | $31.24 | $31.24 | 2,682 |
| 2022-05-16 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 2 |
| 2022-05-13 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 29 |
| 2022-05-12 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 35 |
| 2022-05-11 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 6 |
| 2022-05-10 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 103 |
| 2022-05-09 | $30.00 | $30.70 | $29.90 | $30.70 | $30.70 | 784 |
| 2022-05-06 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 79 |
| 2022-05-05 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 335 |
| 2022-05-04 | $30.84 | $30.98 | $30.84 | $30.98 | $30.98 | 182 |
| 2022-05-03 | $31.48 | $31.48 | $30.86 | $30.86 | $30.86 | 820 |
| 2022-05-02 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 149 |
| 2022-04-29 | $32.00 | $32.00 | $31.41 | $31.41 | $31.41 | 257 |
| 2022-04-28 | $30.76 | $31.23 | $30.76 | $31.23 | $31.23 | 1,129 |
| 2022-04-27 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 31 |
| 2022-04-26 | $31.06 | $31.06 | $30.98 | $30.98 | $30.98 | 646 |
| 2022-04-25 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 129 |
| 2022-04-22 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2022-04-21 | $31.52 | $31.83 | $31.52 | $31.83 | $31.83 | 461 |
| 2022-04-20 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 9 |
| 2022-04-19 | $31.95 | $31.95 | $31.72 | $31.72 | $31.72 | 638 |
| 2022-04-18 | $32.22 | $32.27 | $32.22 | $32.27 | $32.27 | 199 |
| 2022-04-14 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2022-04-13 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 59 |
| 2022-04-12 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 5 |
| 2022-04-11 | $31.80 | $31.82 | $31.80 | $31.82 | $31.82 | 169 |
| 2022-04-08 | $31.52 | $31.70 | $31.52 | $31.68 | $31.68 | 530 |
| 2022-04-07 | $31.51 | $31.55 | $31.47 | $31.47 | $31.47 | 794 |
| 2022-04-06 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 100 |
| 2022-04-05 | $31.38 | $31.38 | $31.31 | $31.31 | $31.31 | 584 |
| 2022-04-04 | $31.38 | $31.48 | $31.38 | $31.48 | $31.48 | 379 |
| 2022-04-01 | $31.31 | $31.39 | $31.31 | $31.34 | $31.34 | 745 |
| 2022-03-31 | $31.67 | $31.67 | $31.58 | $31.58 | $31.58 | 107 |
| 2022-03-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 62 |
| 2022-03-29 | $31.22 | $31.27 | $31.22 | $31.27 | $31.27 | 990 |
| 2022-03-28 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 14 |
| 2022-03-25 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 718 |
| 2022-03-24 | $32.00 | $32.00 | $31.88 | $31.98 | $31.98 | 718 |
| 2022-03-23 | $31.53 | $31.69 | $31.53 | $31.69 | $31.69 | 377 |
| 2022-03-22 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 2 |
| 2022-03-21 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 73 |
| 2022-03-18 | $31.25 | $31.26 | $31.25 | $31.26 | $31.26 | 1,283 |
| 2022-03-17 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2022-03-16 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 201 |
| 2022-03-15 | $31.44 | $31.44 | $30.13 | $30.13 | $30.13 | 201 |
| 2022-03-14 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 20 |
| 2022-03-11 | $34.67 | $34.67 | $32.49 | $32.49 | $32.49 | 717 |
| 2022-03-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 328 |
| 2022-03-09 | $32.80 | $32.80 | $31.50 | $32.69 | $32.69 | 1,227 |
| 2022-03-08 | $33.20 | $33.20 | $32.81 | $33.18 | $33.18 | 1,553 |
| 2022-03-07 | $32.18 | $32.62 | $32.18 | $32.62 | $32.62 | 1,105 |
| 2022-03-04 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 18 |
| 2022-03-03 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 91 |
| 2022-03-02 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 3 |
| 2022-03-01 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 1 |
| 2022-02-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 19 |
| 2022-02-25 | $30.74 | $30.80 | $30.74 | $30.78 | $30.78 | 474 |
| 2022-02-24 | $31.59 | $31.59 | $30.84 | $30.84 | $30.84 | 260 |
| 2022-02-23 | $31.00 | $31.11 | $31.00 | $31.09 | $31.09 | 723 |
| 2022-02-22 | $30.93 | $30.99 | $30.93 | $30.94 | $30.94 | 392 |
| 2022-02-18 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 6 |
| 2022-02-17 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 40 |
| 2022-02-16 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 2 |
| 2022-02-15 | $30.20 | $30.20 | $30.16 | $30.16 | $30.16 | 257 |
| 2022-02-14 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 5 |
| 2022-02-11 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 3 |
| 2022-02-10 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 48 |
| 2022-02-09 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 154 |
| 2022-02-08 | $29.73 | $29.76 | $29.73 | $29.76 | $29.76 | 154 |
| 2022-02-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 2 |
| 2022-02-04 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 20 |
| 2022-02-03 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 86 |
| 2022-02-02 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 17 |
| 2022-02-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 17 |
| 2022-01-31 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 24 |
| 2022-01-28 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 9 |
| 2022-01-27 | $29.24 | $29.24 | $29.18 | $29.18 | $29.18 | 202 |
| 2022-01-26 | $29.69 | $29.69 | $29.57 | $29.57 | $29.57 | 284 |
| 2022-01-25 | $30.01 | $30.16 | $30.01 | $30.10 | $30.10 | 254 |
| 2022-01-24 | $29.82 | $29.98 | $29.75 | $29.98 | $29.98 | 53,736 |
| 2022-01-21 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 27 |
| 2022-01-20 | $30.10 | $30.10 | $29.94 | $29.94 | $29.94 | 358 |
| 2022-01-19 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 233 |
| 2022-01-18 | $29.50 | $29.54 | $29.50 | $29.54 | $29.54 | 232 |
| 2022-01-14 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 1,345 |
| 2022-01-13 | $29.66 | $29.66 | $29.65 | $29.65 | $29.65 | 1,345 |
| 2022-01-12 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 1,676 |
| 2022-01-11 | $29.61 | $29.64 | $29.61 | $29.64 | $29.64 | 1,676 |
| 2022-01-10 | $29.19 | $29.26 | $29.19 | $29.26 | $29.26 | 637 |
| 2022-01-07 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 118 |
| 2022-01-06 | $29.17 | $29.21 | $29.09 | $29.09 | $29.09 | 1,315 |
| 2022-01-05 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 5 |
| 2022-01-04 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 10 |
| 2022-01-03 | $29.40 | $29.40 | $29.31 | $29.31 | $29.31 | 853 |
| 2021-12-31 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 0 |
| 2021-12-30 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1,957 |
| 2021-12-29 | $29.41 | $29.42 | $29.36 | $29.36 | $29.36 | 1,957 |
| 2021-12-28 | $29.50 | $29.50 | $29.38 | $29.38 | $29.38 | 984 |
| 2021-12-27 | $29.45 | $29.47 | $29.45 | $29.47 | $29.47 | 246 |
| 2021-12-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 23 |
| 2021-12-22 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 23 |
| 2021-12-21 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 46 |
| 2021-12-20 | $29.23 | $29.23 | $29.10 | $29.10 | $29.10 | 247 |
| 2021-12-17 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 135 |
| 2021-12-16 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 135 |
| 2021-12-15 | $28.68 | $28.93 | $28.68 | $28.93 | $28.93 | 725 |
| 2021-12-14 | $28.83 | $28.83 | $28.81 | $28.81 | $28.81 | 349 |
| 2021-12-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1,410 |
| 2021-12-10 | $29.03 | $29.03 | $29.01 | $29.01 | $29.01 | 130 |
| 2021-12-09 | $28.96 | $28.96 | $28.92 | $28.92 | $28.92 | 518 |
| 2021-12-08 | $29.06 | $29.07 | $29.00 | $29.07 | $29.07 | 2,253 |
| 2021-12-07 | $29.03 | $29.05 | $28.97 | $29.05 | $29.05 | 621 |
| 2021-12-06 | $29.00 | $29.01 | $28.93 | $29.01 | $29.01 | 2,655 |
| 2021-12-03 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 5,542 |
| 2021-12-02 | $28.80 | $28.80 | $28.76 | $28.78 | $28.78 | 5,542 |
| 2021-12-01 | $29.04 | $29.04 | $28.92 | $28.94 | $28.94 | 610 |
| 2021-11-30 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 43 |
| 2021-11-29 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 39 |
| 2021-11-26 | $29.01 | $29.06 | $29.01 | $29.06 | $29.06 | 230 |
| 2021-11-24 | $28.95 | $29.11 | $28.95 | $29.11 | $29.11 | 11,341 |
| 2021-11-23 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2021-11-22 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 269 |
| 2021-11-19 | $30.07 | $30.12 | $30.07 | $30.12 | $30.12 | 269 |
| 2021-11-18 | $30.28 | $30.30 | $30.28 | $30.30 | $30.30 | 203 |
| 2021-11-17 | $30.35 | $30.44 | $30.35 | $30.41 | $30.41 | 551 |
| 2021-11-16 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 114 |
| 2021-11-15 | $30.40 | $30.40 | $30.33 | $30.38 | $30.38 | 300 |
| 2021-11-12 | $30.47 | $30.47 | $30.41 | $30.41 | $30.41 | 199 |
| 2021-11-11 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
| 2021-11-10 | $30.15 | $30.16 | $30.15 | $30.16 | $30.16 | 117 |
| 2021-11-09 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 8 |
| 2021-11-08 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 19 |
| 2021-11-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 19 |
| 2021-11-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 26 |
| 2021-11-03 | $28.82 | $28.90 | $28.82 | $28.90 | $28.90 | 352 |
| 2021-11-02 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 3 |
| 2021-11-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 7 |
| 2021-10-29 | $28.98 | $29.05 | $28.97 | $29.05 | $29.05 | 1,141 |
| 2021-10-28 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 47 |
| 2021-10-27 | $29.19 | $29.29 | $29.19 | $29.29 | $29.29 | 1,626 |
| 2021-10-26 | $29.25 | $29.25 | $29.22 | $29.23 | $29.23 | 435 |
| 2021-10-25 | $29.43 | $29.49 | $29.43 | $29.44 | $29.44 | 2,805 |
| 2021-10-22 | $29.25 | $29.25 | $29.22 | $29.22 | $29.22 | 301 |
| 2021-10-21 | $29.02 | $29.07 | $29.01 | $29.07 | $29.07 | 675 |
| 2021-10-20 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 43 |
| 2021-10-19 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 428 |
| 2021-10-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 17 |
| 2021-10-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1 |
| 2021-10-14 | $29.31 | $29.31 | $29.29 | $29.29 | $29.29 | 195 |
| 2021-10-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 2 |
| 2021-10-12 | $28.79 | $28.79 | $28.69 | $28.69 | $28.69 | 828 |
| 2021-10-11 | $28.65 | $28.67 | $28.57 | $28.57 | $28.57 | 1,453 |
| 2021-10-08 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 13 |
| 2021-10-07 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 10 |
| 2021-10-06 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2 |
| 2021-10-05 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 51 |
| 2021-10-04 | $28.79 | $28.80 | $28.79 | $28.80 | $28.80 | 311 |
| 2021-10-01 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2021-09-30 | $28.63 | $28.63 | $28.60 | $28.60 | $28.60 | 715 |
| 2021-09-29 | $28.32 | $28.32 | $28.09 | $28.09 | $28.09 | 180 |
| 2021-09-28 | $28.33 | $28.34 | $28.24 | $28.24 | $28.24 | 6,639 |
| 2021-09-27 | $28.54 | $28.54 | $28.52 | $28.52 | $28.52 | 380 |
| 2021-09-24 | $28.43 | $28.51 | $28.40 | $28.46 | $28.46 | 1,537 |
| 2021-09-23 | $28.50 | $28.50 | $28.47 | $28.47 | $28.47 | 541 |
| 2021-09-22 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 2 |
| 2021-09-21 | $28.89 | $28.92 | $28.89 | $28.92 | $28.92 | 239 |
| 2021-09-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 16 |
| 2021-09-17 | $28.50 | $28.55 | $28.49 | $28.53 | $28.53 | 1,475 |
| 2021-09-16 | $28.49 | $28.57 | $28.45 | $28.57 | $28.57 | 602 |
| 2021-09-15 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 55 |
| 2021-09-14 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 54 |
| 2021-09-13 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 1 |
| 2021-09-10 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 757 |
| 2021-09-09 | $29.19 | $29.26 | $29.19 | $29.26 | $29.26 | 757 |
| 2021-09-08 | $29.08 | $29.16 | $29.08 | $29.16 | $29.16 | 204 |
| 2021-09-07 | $29.56 | $29.56 | $29.24 | $29.24 | $29.24 | 1,541 |
| 2021-09-03 | $29.88 | $29.88 | $29.82 | $29.82 | $29.82 | 202 |
| 2021-09-02 | $29.47 | $29.53 | $29.47 | $29.49 | $29.49 | 512 |
| 2021-09-01 | $29.60 | $29.62 | $29.58 | $29.58 | $29.58 | 623 |
| 2021-08-31 | $29.49 | $29.60 | $29.49 | $29.60 | $29.60 | 212 |
| 2021-08-30 | $29.54 | $29.54 | $29.49 | $29.52 | $29.52 | 786 |
| 2021-08-27 | $29.21 | $29.64 | $29.21 | $29.64 | $29.64 | 507 |
| 2021-08-26 | $29.22 | $29.27 | $29.20 | $29.20 | $29.20 | 447 |
| 2021-08-25 | $29.13 | $29.20 | $29.13 | $29.20 | $29.20 | 585 |
| 2021-08-24 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 26 |
| 2021-08-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 3 |
| 2021-08-20 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 21 |
| 2021-08-19 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 17 |
| 2021-08-18 | $29.11 | $29.12 | $29.02 | $29.11 | $29.11 | 1,191 |
| 2021-08-17 | $29.06 | $29.12 | $29.06 | $29.09 | $29.09 | 603 |
| 2021-08-16 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 21 |
| 2021-08-13 | $28.87 | $28.97 | $28.87 | $28.97 | $28.97 | 2,912 |
| 2021-08-12 | $28.44 | $28.56 | $28.44 | $28.56 | $28.56 | 2,707 |
| 2021-08-11 | $28.44 | $28.56 | $28.44 | $28.56 | $28.56 | 409 |
| 2021-08-10 | $28.12 | $28.19 | $28.12 | $28.16 | $28.16 | 207 |
| 2021-08-09 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 19 |
| 2021-08-06 | $28.71 | $28.71 | $28.66 | $28.70 | $28.70 | 895 |
| 2021-08-05 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 21 |
| 2021-08-04 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 52 |
| 2021-08-03 | $29.66 | $29.66 | $29.52 | $29.52 | $29.52 | 341 |
| 2021-08-02 | $29.66 | $29.66 | $29.59 | $29.59 | $29.59 | 118 |
| 2021-07-30 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 1,196 |
| 2021-07-29 | $29.90 | $29.90 | $29.83 | $29.85 | $29.85 | 1,196 |
| 2021-07-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 28 |
| 2021-07-27 | $29.34 | $29.38 | $29.28 | $29.38 | $29.38 | 4,000 |
| 2021-07-26 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 78 |
| 2021-07-23 | $29.42 | $29.52 | $29.41 | $29.41 | $29.41 | 1,676 |
| 2021-07-22 | $29.55 | $29.55 | $29.48 | $29.48 | $29.48 | 100 |
| 2021-07-21 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 7 |
| 2021-07-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 14 |
| 2021-07-19 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 2 |
| 2021-07-16 | $29.58 | $29.58 | $29.56 | $29.56 | $29.56 | 295 |
| 2021-07-15 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 34 |
| 2021-07-14 | $29.72 | $29.82 | $29.72 | $29.82 | $29.82 | 175 |
| 2021-07-13 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 4 |
| 2021-07-12 | $29.55 | $29.57 | $29.53 | $29.57 | $29.57 | 5,021 |
| 2021-07-09 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 3 |
| 2021-07-08 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 51 |
| 2021-07-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 101 |
| 2021-07-06 | $29.52 | $29.52 | $29.33 | $29.33 | $29.33 | 228 |
| 2021-07-02 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 42 |
| 2021-07-01 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1 |
| 2021-06-30 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 42 |
| 2021-06-29 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2021-06-28 | $29.06 | $29.11 | $29.05 | $29.05 | $29.05 | 390 |
| 2021-06-25 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 33 |
| 2021-06-24 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 2 |
| 2021-06-23 | $29.16 | $29.16 | $28.96 | $28.96 | $28.96 | 529 |
| 2021-06-22 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 2 |
| 2021-06-21 | $28.92 | $29.10 | $28.92 | $29.10 | $29.10 | 2,508 |
| 2021-06-18 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 58 |
| 2021-06-17 | $28.88 | $28.95 | $28.88 | $28.95 | $28.95 | 202 |
| 2021-06-16 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 63 |
| 2021-06-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 97 |
| 2021-06-14 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 219 |
| 2021-06-11 | $30.73 | $30.73 | $30.64 | $30.64 | $30.64 | 1,106 |
| 2021-06-10 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 173 |
| 2021-06-09 | $30.94 | $30.94 | $30.89 | $30.89 | $30.89 | 173 |
| 2021-06-08 | $30.99 | $30.99 | $30.92 | $30.92 | $30.92 | 221 |
| 2021-06-07 | $31.09 | $31.09 | $31.04 | $31.04 | $31.04 | 451 |
| 2021-06-04 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 104 |
| 2021-06-03 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 212 |
| 2021-06-02 | $31.14 | $31.17 | $31.14 | $31.17 | $31.17 | 498 |
| 2021-06-01 | $31.20 | $31.20 | $31.00 | $31.03 | $31.03 | 1,064 |
| 2021-05-28 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 149 |
| 2021-05-27 | $30.99 | $31.06 | $30.99 | $31.02 | $31.02 | 1,599 |
| 2021-05-26 | $31.15 | $31.15 | $30.96 | $30.96 | $30.96 | 1,733 |
| 2021-05-25 | $30.98 | $31.08 | $30.92 | $31.02 | $31.02 | 1,145 |
| 2021-05-24 | $30.78 | $30.78 | $30.76 | $30.76 | $30.76 | 209 |
| 2021-05-21 | $30.64 | $30.72 | $30.64 | $30.70 | $30.70 | 669 |
| 2021-05-20 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 181 |
| 2021-05-19 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 53 |
| 2021-05-18 | $30.51 | $30.53 | $30.51 | $30.53 | $30.53 | 577 |
| 2021-05-17 | $30.21 | $30.58 | $30.21 | $30.58 | $30.58 | 414 |
| 2021-05-14 | $30.01 | $30.10 | $30.01 | $30.10 | $30.10 | 246 |
| 2021-05-13 | $29.71 | $29.85 | $29.71 | $29.85 | $29.85 | 339 |
| 2021-05-12 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 16 |
| 2021-05-11 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 32 |
| 2021-05-10 | $30.13 | $30.13 | $29.89 | $30.04 | $30.04 | 4,079 |
| 2021-05-07 | $31.10 | $31.10 | $29.92 | $29.92 | $29.92 | 1,691 |
| 2021-05-06 | $29.59 | $29.63 | $29.55 | $29.63 | $29.63 | 43,261 |
| 2021-05-05 | $29.00 | $29.16 | $29.00 | $29.16 | $29.16 | 100 |
| 2021-05-04 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 684 |
| 2021-05-03 | $29.31 | $29.31 | $29.30 | $29.30 | $29.30 | 23,165 |
| 2021-04-30 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 125 |
| 2021-04-29 | $28.83 | $28.97 | $28.77 | $28.97 | $28.97 | 4,178 |
| 2021-04-28 | $28.99 | $29.09 | $28.99 | $29.09 | $29.09 | 162 |
| 2021-04-27 | $29.12 | $29.12 | $29.01 | $29.01 | $29.01 | 1,031 |
| 2021-04-26 | $29.13 | $29.14 | $29.09 | $29.09 | $29.09 | 2,574 |
| 2021-04-23 | $29.00 | $29.09 | $29.00 | $29.02 | $29.02 | 1,411 |
| 2021-04-22 | $29.18 | $29.18 | $29.04 | $29.14 | $29.14 | 1,444 |
| 2021-04-21 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 46 |
| 2021-04-20 | $29.06 | $29.06 | $29.05 | $29.05 | $29.05 | 373 |
| 2021-04-19 | $28.95 | $28.95 | $28.93 | $28.93 | $28.93 | 224 |
| 2021-04-16 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 190 |
| 2021-04-15 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 32 |
| 2021-04-14 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 49 |
| 2021-04-13 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 168 |
| 2021-04-12 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 356 |
| 2021-04-09 | $28.50 | $28.50 | $28.49 | $28.49 | $28.49 | 445 |
| 2021-04-08 | $28.73 | $28.73 | $28.68 | $28.70 | $28.70 | 6,598 |
| 2021-04-07 | $28.42 | $28.46 | $28.39 | $28.39 | $28.39 | 2,151 |
| 2021-04-06 | $28.52 | $28.52 | $28.48 | $28.48 | $28.48 | 346 |
| 2021-04-05 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 16 |
| 2021-04-01 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 564 |
| 2021-03-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 5 |
| 2021-03-30 | $27.54 | $27.54 | $27.49 | $27.51 | $27.51 | 4,675 |
| 2021-03-29 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 60 |
| 2021-03-26 | $28.30 | $28.38 | $28.30 | $28.31 | $28.31 | 575 |
| 2021-03-25 | $28.33 | $28.36 | $28.19 | $28.21 | $28.21 | 3,127 |
| 2021-03-24 | $28.29 | $28.36 | $28.29 | $28.35 | $28.35 | 779 |
| 2021-03-23 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 226 |
| 2021-03-22 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 137 |
| 2021-03-19 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 236 |
| 2021-03-18 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 100 |
| 2021-03-17 | $28.27 | $28.51 | $28.23 | $28.51 | $28.51 | 2,484 |
| 2021-03-16 | $28.30 | $28.31 | $28.30 | $28.31 | $28.31 | 189 |
| 2021-03-15 | $28.18 | $28.30 | $28.18 | $28.30 | $28.30 | 423 |
| 2021-03-12 | $27.83 | $28.19 | $27.83 | $28.19 | $28.19 | 3,743 |
| 2021-03-11 | $28.20 | $28.20 | $28.17 | $28.17 | $28.17 | 1,115 |
| 2021-03-10 | $28.11 | $28.20 | $28.06 | $28.20 | $28.20 | 5,976 |
| 2021-03-09 | $28.06 | $28.06 | $28.04 | $28.04 | $28.04 | 1,565 |
| 2021-03-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 619 |
| 2021-03-05 | $27.77 | $27.78 | $27.77 | $27.78 | $27.78 | 240 |
| 2021-03-04 | $27.71 | $27.75 | $27.71 | $27.75 | $27.75 | 258 |
| 2021-03-03 | $27.97 | $28.19 | $27.94 | $28.05 | $28.05 | 2,436 |
| 2021-03-02 | $28.24 | $28.40 | $28.18 | $28.36 | $28.36 | 8,520 |
| 2021-03-01 | $28.29 | $28.29 | $28.18 | $28.18 | $28.18 | 153 |
| 2021-02-26 | $28.25 | $28.28 | $28.22 | $28.28 | $28.28 | 3,287 |
| 2021-02-25 | $29.08 | $29.11 | $28.96 | $28.97 | $28.97 | 2,964 |
| 2021-02-24 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 2 |
| 2021-02-23 | $29.55 | $29.55 | $29.52 | $29.52 | $29.52 | 248 |
| 2021-02-22 | $29.52 | $29.60 | $29.52 | $29.59 | $29.59 | 814 |
| 2021-02-19 | $29.15 | $29.15 | $29.11 | $29.14 | $29.14 | 369 |
| 2021-02-18 | $28.95 | $29.02 | $28.95 | $29.02 | $29.02 | 1,490 |
| 2021-02-17 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 54 |
| 2021-02-16 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 383 |
| 2021-02-12 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 42 |
| 2021-02-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 11 |
| 2021-02-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 103 |
| 2021-02-09 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 89 |
| 2021-02-08 | $30.06 | $30.06 | $29.96 | $29.96 | $29.96 | 4,162 |
| 2021-02-05 | $29.59 | $29.66 | $29.59 | $29.64 | $29.64 | 311 |
| 2021-02-04 | $29.29 | $29.35 | $29.27 | $29.35 | $29.35 | 1,231 |
| 2021-02-03 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 255 |
| 2021-02-02 | $30.00 | $30.08 | $29.98 | $30.03 | $30.03 | 3,352 |
| 2021-02-01 | $30.55 | $30.55 | $30.45 | $30.45 | $30.45 | 3,613 |
| 2021-01-29 | $30.84 | $30.84 | $30.13 | $30.17 | $30.17 | 51,018 |
| 2021-01-28 | $30.37 | $30.37 | $30.16 | $30.17 | $30.17 | 664 |
| 2021-01-27 | $30.22 | $30.25 | $30.14 | $30.18 | $30.18 | 2,536 |
| 2021-01-26 | $30.40 | $30.40 | $30.31 | $30.33 | $30.33 | 1,069 |
| 2021-01-25 | $30.36 | $30.40 | $30.36 | $30.40 | $30.40 | 3,775 |
| 2021-01-22 | $30.11 | $30.41 | $30.06 | $30.38 | $30.38 | 468,430 |
| 2021-01-21 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 63 |
| 2021-01-20 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 20 |
| 2021-01-19 | $30.20 | $30.20 | $30.06 | $30.16 | $30.16 | 4,694 |
| 2021-01-15 | $30.15 | $30.15 | $29.93 | $29.93 | $29.93 | 1,733 |
| 2021-01-14 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 101 |
| 2021-01-13 | $30.43 | $30.43 | $30.29 | $30.29 | $30.29 | 101 |
| 2021-01-12 | $30.25 | $30.43 | $30.20 | $30.43 | $30.43 | 10,656 |
| 2021-01-11 | $30.10 | $30.32 | $30.08 | $30.27 | $30.27 | 902 |
| 2021-01-08 | $30.38 | $30.38 | $30.30 | $30.30 | $30.30 | 464 |
| 2021-01-07 | $31.43 | $31.43 | $31.39 | $31.39 | $31.39 | 540 |
| 2021-01-06 | $31.78 | $31.78 | $31.49 | $31.49 | $31.49 | 976 |
| 2021-01-05 | $32.00 | $32.02 | $32.00 | $32.02 | $32.02 | 730 |
| 2021-01-04 | $31.90 | $31.94 | $31.80 | $31.94 | $31.94 | 642 |
| 2020-12-31 | $31.14 | $31.22 | $31.14 | $31.22 | $31.22 | 439 |
| 2020-12-30 | $30.92 | $31.11 | $30.92 | $31.11 | $31.11 | 1,306 |
| 2020-12-29 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 260 |
| 2020-12-28 | $31.07 | $31.07 | $30.78 | $30.78 | $30.78 | 638 |
| 2020-12-24 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 240 |
| 2020-12-23 | $30.81 | $30.81 | $30.76 | $30.76 | $30.76 | 248 |
| 2020-12-22 | $30.80 | $30.80 | $30.57 | $30.57 | $30.57 | 800 |
| 2020-12-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 17 |
| 2020-12-18 | $30.97 | $30.97 | $30.93 | $30.93 | $30.93 | 550 |
| 2020-12-17 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 175 |
| 2020-12-16 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 155 |
| 2020-12-15 | $30.44 | $30.47 | $30.44 | $30.47 | $30.47 | 613 |
| 2020-12-14 | $30.02 | $30.03 | $30.02 | $30.03 | $30.03 | 293 |
| 2020-12-11 | $30.15 | $30.27 | $30.15 | $30.22 | $30.22 | 2,142 |
| 2020-12-10 | $30.09 | $30.16 | $30.09 | $30.16 | $30.16 | 1,191 |
| 2020-12-09 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 105 |
| 2020-12-08 | $30.73 | $30.74 | $30.73 | $30.74 | $30.74 | 2,499 |
| 2020-12-07 | $30.68 | $30.68 | $30.61 | $30.61 | $30.61 | 2,969 |
| 2020-12-04 | $30.18 | $30.18 | $30.17 | $30.17 | $30.17 | 10,322 |
| 2020-12-03 | $30.02 | $30.24 | $30.02 | $30.24 | $30.24 | 1,840 |
| 2020-12-02 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 60 |
| 2020-12-01 | $29.74 | $29.81 | $29.73 | $29.81 | $29.81 | 15,851 |
| 2020-11-30 | $29.13 | $29.25 | $29.12 | $29.18 | $29.18 | 2,635 |
| 2020-11-27 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 1,003 |
| 2020-11-25 | $29.76 | $29.76 | $29.67 | $29.69 | $29.69 | 2,087 |
| 2020-11-24 | $29.63 | $29.70 | $29.63 | $29.70 | $29.70 | 1,046 |
| 2020-11-23 | $30.23 | $30.24 | $30.16 | $30.16 | $30.16 | 1,159 |
| 2020-11-20 | $30.89 | $30.89 | $30.78 | $30.78 | $30.78 | 2,052 |
| 2020-11-19 | $30.56 | $30.68 | $30.56 | $30.67 | $30.67 | 571 |
| 2020-11-18 | $30.88 | $30.94 | $30.73 | $30.73 | $30.73 | 322 |
| 2020-11-17 | $31.04 | $31.04 | $30.94 | $30.94 | $30.94 | 682 |
| 2020-11-16 | $31.06 | $31.17 | $31.03 | $31.03 | $31.03 | 3,531 |
| 2020-11-13 | $31.10 | $31.10 | $31.06 | $31.06 | $31.06 | 1,130 |
| 2020-11-12 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 126 |
| 2020-11-11 | $30.62 | $30.65 | $30.62 | $30.65 | $30.65 | 702 |
| 2020-11-10 | $31.01 | $31.01 | $30.82 | $30.82 | $30.82 | 919 |
| 2020-11-09 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 65 |
| 2020-11-06 | $32.02 | $32.17 | $32.02 | $32.16 | $32.16 | 4,071 |
| 2020-11-05 | $32.00 | $32.13 | $32.00 | $32.12 | $32.12 | 1,935 |
| 2020-11-04 | $31.38 | $31.38 | $31.18 | $31.35 | $31.35 | 25,224 |
| 2020-11-03 | $31.53 | $31.53 | $31.39 | $31.39 | $31.39 | 1,001 |
| 2020-11-02 | $31.15 | $31.22 | $31.15 | $31.22 | $31.22 | 1,392 |
| 2020-10-30 | $30.98 | $30.99 | $30.91 | $30.91 | $30.91 | 23,132 |
| 2020-10-29 | $30.82 | $30.82 | $30.79 | $30.79 | $30.79 | 136 |
| 2020-10-28 | $30.97 | $30.97 | $30.92 | $30.93 | $30.93 | 1,133 |
| 2020-10-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 11 |
| 2020-10-26 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1 |
| 2020-10-23 | $31.40 | $31.40 | $31.36 | $31.38 | $31.38 | 293 |
| 2020-10-22 | $31.31 | $31.41 | $31.31 | $31.41 | $31.41 | 4,375 |
| 2020-10-21 | $31.76 | $31.76 | $31.74 | $31.74 | $31.74 | 1,637 |
| 2020-10-20 | $31.53 | $31.53 | $31.50 | $31.50 | $31.50 | 110 |
| 2020-10-19 | $31.47 | $31.48 | $31.36 | $31.36 | $31.36 | 350 |
| 2020-10-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 32 |
| 2020-10-15 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 194 |
| 2020-10-14 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 194 |
| 2020-10-13 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 132 |
| 2020-10-12 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 6 |
| 2020-10-09 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 8 |
| 2020-10-08 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 183 |
| 2020-10-07 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 42 |
| 2020-10-06 | $31.67 | $31.70 | $31.17 | $31.17 | $31.17 | 4,126 |
| 2020-10-05 | $31.60 | $31.62 | $31.57 | $31.57 | $31.57 | 885 |
| 2020-10-02 | $31.44 | $31.44 | $31.41 | $31.41 | $31.41 | 412 |
| 2020-10-01 | $31.41 | $31.50 | $31.41 | $31.46 | $31.46 | 1,727 |
| 2020-09-30 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 3 |
| 2020-09-29 | $31.25 | $31.32 | $31.25 | $31.32 | $31.32 | 321 |
| 2020-09-28 | $31.04 | $31.05 | $31.04 | $31.05 | $31.05 | 1,003 |
| 2020-09-25 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 28 |
| 2020-09-24 | $30.77 | $30.84 | $30.77 | $30.84 | $30.84 | 205 |
| 2020-09-23 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 1 |
| 2020-09-22 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 5 |
| 2020-09-21 | $31.46 | $31.56 | $31.46 | $31.56 | $31.56 | 2,066 |
| 2020-09-18 | $32.26 | $32.26 | $32.24 | $32.24 | $32.24 | 115 |
| 2020-09-17 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 10 |
| 2020-09-16 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 709 |
| 2020-09-15 | $32.34 | $32.34 | $32.31 | $32.31 | $32.31 | 709 |
| 2020-09-14 | $32.33 | $32.40 | $32.33 | $32.40 | $32.40 | 300 |
| 2020-09-11 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 1 |
| 2020-09-10 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 165 |
| 2020-09-09 | $32.22 | $32.23 | $32.22 | $32.23 | $32.23 | 336 |
| 2020-09-08 | $32.08 | $32.08 | $31.97 | $31.97 | $31.97 | 358 |
| 2020-09-04 | $31.88 | $32.01 | $31.88 | $31.99 | $31.99 | 363 |
| 2020-09-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 3 |
| 2020-09-02 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 23 |
| 2020-09-01 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 20 |
| 2020-08-31 | $32.55 | $32.61 | $32.54 | $32.54 | $32.54 | 906 |
| 2020-08-28 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 763 |
| 2020-08-27 | $32.48 | $32.48 | $31.90 | $31.90 | $31.90 | 763 |
| 2020-08-26 | $32.18 | $32.29 | $32.18 | $32.29 | $32.29 | 231 |
| 2020-08-25 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 9 |
| 2020-08-24 | $32.14 | $32.14 | $31.86 | $31.86 | $31.86 | 456 |
| 2020-08-21 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 5 |
| 2020-08-20 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 5 |
| 2020-08-19 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 306 |
| 2020-08-18 | $33.23 | $33.23 | $33.15 | $33.15 | $33.15 | 306 |
| 2020-08-17 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2020-08-14 | $32.07 | $32.16 | $32.07 | $32.16 | $32.16 | 771 |
| 2020-08-13 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 7 |
| 2020-08-12 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 91 |
| 2020-08-11 | $32.38 | $32.38 | $31.78 | $31.78 | $31.78 | 577 |
| 2020-08-10 | $33.64 | $33.64 | $33.54 | $33.54 | $33.54 | 831 |
| 2020-08-07 | $33.69 | $33.69 | $33.65 | $33.65 | $33.65 | 964 |
| 2020-08-06 | $34.30 | $34.30 | $34.15 | $34.15 | $34.15 | 465 |
| 2020-08-05 | $33.88 | $33.88 | $33.80 | $33.84 | $33.84 | 1,218 |
| 2020-08-04 | $33.40 | $33.45 | $33.40 | $33.44 | $33.44 | 995 |
| 2020-08-03 | $32.76 | $32.85 | $32.75 | $32.85 | $32.85 | 3,198 |
| 2020-07-31 | $32.68 | $32.83 | $32.68 | $32.83 | $32.83 | 138 |
| 2020-07-30 | $32.44 | $32.48 | $32.44 | $32.48 | $32.48 | 433 |
| 2020-07-29 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 50 |
| 2020-07-28 | $32.38 | $32.53 | $32.38 | $32.53 | $32.53 | 301 |
| 2020-07-27 | $32.32 | $32.32 | $32.25 | $32.27 | $32.27 | 7,182 |
| 2020-07-24 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 144 |
| 2020-07-23 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 3 |
| 2020-07-22 | $31.27 | $31.27 | $31.24 | $31.24 | $31.24 | 360 |
| 2020-07-21 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2020-07-20 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 0 |
| 2020-07-17 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2020-07-16 | $30.09 | $30.09 | $30.00 | $30.00 | $30.00 | 320 |
| 2020-07-15 | $30.28 | $30.35 | $30.28 | $30.35 | $30.35 | 670 |
| 2020-07-14 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2020-07-13 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 100 |
| 2020-07-10 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2020-07-09 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2020-07-08 | $30.53 | $30.62 | $30.38 | $30.38 | $30.38 | 1,500 |
| 2020-07-07 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 10 |
| 2020-07-06 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 200 |
| 2020-07-02 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 20 |
| 2020-07-01 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 100 |
| 2020-06-30 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 20 |
| 2020-06-29 | $29.70 | $29.70 | $29.68 | $29.68 | $29.68 | 2,100 |
| 2020-06-26 | $29.38 | $29.70 | $29.38 | $29.70 | $29.70 | 189 |
| 2020-06-25 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 7 |
| 2020-06-24 | $29.66 | $29.66 | $29.50 | $29.50 | $29.50 | 20,136 |
| 2020-06-23 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 20 |
| 2020-06-22 | $29.38 | $29.38 | $29.33 | $29.33 | $29.33 | 649 |
| 2020-06-19 | $29.06 | $29.17 | $29.06 | $29.17 | $29.17 | 28,000 |
| 2020-06-18 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2020-06-17 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 72 |
| 2020-06-16 | $28.84 | $28.93 | $28.84 | $28.87 | $28.87 | 273 |
| 2020-06-15 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 5 |
| 2020-06-12 | $29.16 | $29.20 | $28.94 | $28.94 | $28.94 | 25,049 |
| 2020-06-11 | $29.03 | $29.03 | $28.85 | $28.88 | $28.88 | 1,047 |
| 2020-06-10 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 18 |
| 2020-06-09 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 7 |
| 2020-06-08 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 10 |
| 2020-06-05 | $28.00 | $28.11 | $28.00 | $28.11 | $28.11 | 689 |
| 2020-06-04 | $28.60 | $28.71 | $28.60 | $28.71 | $28.71 | 159 |
| 2020-06-03 | $28.40 | $28.40 | $28.24 | $28.28 | $28.28 | 4,447 |
| 2020-06-02 | $29.11 | $29.11 | $28.75 | $28.81 | $28.81 | 591 |
| 2020-06-01 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 6 |
| 2020-05-29 | $29.18 | $29.18 | $29.00 | $29.00 | $29.00 | 2,146 |
| 2020-05-28 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 40 |
| 2020-05-27 | $28.46 | $28.67 | $28.46 | $28.67 | $28.67 | 351 |
| 2020-05-26 | $28.89 | $28.89 | $28.66 | $28.66 | $28.66 | 774 |
| 2020-05-22 | $29.16 | $29.19 | $29.11 | $29.11 | $29.11 | 1,209 |
| 2020-05-21 | $28.88 | $28.96 | $28.88 | $28.93 | $28.93 | 1,159 |
| 2020-05-20 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 20,481 |
| 2020-05-19 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2020-05-18 | $28.94 | $28.95 | $28.94 | $28.95 | $28.95 | 1,061 |
| 2020-05-15 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 173 |
| 2020-05-14 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 9 |
| 2020-05-13 | $28.64 | $28.73 | $28.64 | $28.73 | $28.73 | 493 |
| 2020-05-12 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 55 |
| 2020-05-11 | $28.39 | $28.41 | $28.35 | $28.35 | $28.35 | 585 |
| 2020-05-08 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 9 |
| 2020-05-07 | $28.26 | $28.69 | $28.26 | $28.69 | $28.69 | 504 |
| 2020-05-06 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 2,328 |
| 2020-05-05 | $28.39 | $28.50 | $28.38 | $28.50 | $28.50 | 10,928 |
| 2020-05-04 | $28.43 | $28.50 | $28.39 | $28.39 | $28.39 | 951 |
| 2020-05-01 | $28.14 | $28.35 | $28.14 | $28.33 | $28.33 | 1,340 |
| 2020-04-30 | $28.02 | $28.12 | $28.02 | $28.12 | $28.12 | 232 |
| 2020-04-29 | $28.49 | $28.64 | $28.34 | $28.64 | $28.64 | 15,184 |
| 2020-04-28 | $28.30 | $28.59 | $28.30 | $28.46 | $28.46 | 8,770 |
| 2020-04-27 | $28.51 | $28.57 | $28.51 | $28.57 | $28.57 | 101 |
| 2020-04-24 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 4 |
| 2020-04-23 | $28.93 | $29.00 | $28.87 | $28.95 | $28.95 | 79,269 |
| 2020-04-22 | $28.73 | $28.75 | $28.68 | $28.68 | $28.68 | 405 |
| 2020-04-21 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 16 |
| 2020-04-20 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2020-04-17 | $28.14 | $28.14 | $28.00 | $28.00 | $28.00 | 619 |
| 2020-04-16 | $29.04 | $29.04 | $28.68 | $28.68 | $28.68 | 1,107 |
| 2020-04-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 26 |
| 2020-04-14 | $29.36 | $29.36 | $28.93 | $28.93 | $28.93 | 283 |
| 2020-04-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 331 |
| 2020-04-09 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2020-04-08 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 5 |
| 2020-04-07 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2020-04-06 | $28.17 | $28.22 | $28.11 | $28.11 | $28.11 | 501 |
| 2020-04-03 | $27.06 | $27.22 | $27.06 | $27.19 | $27.19 | 612 |
| 2020-04-02 | $26.72 | $27.05 | $26.72 | $27.02 | $27.02 | 714 |
| 2020-04-01 | $26.35 | $26.40 | $26.31 | $26.40 | $26.40 | 3,451 |
| 2020-03-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 68 |
| 2020-03-30 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 32 |
| 2020-03-27 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 87 |
| 2020-03-26 | $27.53 | $27.53 | $27.22 | $27.22 | $27.22 | 332 |
| 2020-03-25 | $27.00 | $27.00 | $26.90 | $27.00 | $27.00 | 638 |
| 2020-03-24 | $27.52 | $27.53 | $27.23 | $27.23 | $27.23 | 4,013 |
| 2020-03-23 | $25.21 | $26.01 | $25.21 | $25.89 | $25.89 | 1,900 |
| 2020-03-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 152 |
| 2020-03-19 | $26.27 | $27.17 | $24.41 | $24.47 | $24.47 | 3,477 |
| 2020-03-18 | $24.73 | $24.83 | $24.54 | $24.80 | $24.80 | 500 |
| 2020-03-17 | $24.77 | $25.30 | $24.76 | $25.30 | $25.30 | 381 |
| 2020-03-16 | $25.32 | $25.32 | $24.21 | $24.21 | $24.21 | 207 |
| 2020-03-13 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 213 |
| 2020-03-12 | $23.08 | $28.30 | $23.04 | $25.96 | $25.96 | 1,558 |
| 2020-03-11 | $27.09 | $27.09 | $27.08 | $27.08 | $27.08 | 277 |
| 2020-03-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 211 |
| 2020-03-09 | $27.55 | $27.72 | $27.55 | $27.72 | $27.72 | 2,735 |
| 2020-03-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 181 |
| 2020-03-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 401 |
| 2020-03-04 | $27.17 | $27.25 | $27.14 | $27.14 | $27.14 | 9,029 |
| 2020-03-03 | $27.01 | $27.21 | $27.01 | $27.11 | $27.11 | 2,033 |
| 2020-03-02 | $26.50 | $26.50 | $26.29 | $26.29 | $26.29 | 604 |
| 2020-02-28 | $26.71 | $26.72 | $26.07 | $26.19 | $26.19 | 2,944 |
| 2020-02-27 | $27.31 | $27.31 | $27.18 | $27.18 | $27.18 | 286 |
| 2020-02-26 | $27.35 | $27.35 | $27.18 | $27.18 | $27.18 | 1,375 |
| 2020-02-25 | $27.36 | $27.43 | $27.30 | $27.36 | $27.36 | 3,975 |
| 2020-02-24 | $27.95 | $27.95 | $27.55 | $27.55 | $27.55 | 3,235 |
| 2020-02-21 | $27.32 | $27.37 | $27.31 | $27.32 | $27.32 | 3,640 |
| 2020-02-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 30 |
| 2020-02-19 | $26.72 | $26.78 | $26.70 | $26.78 | $26.78 | 409 |
| 2020-02-18 | $26.43 | $26.65 | $26.41 | $26.64 | $26.64 | 1,614 |
| 2020-02-14 | $26.30 | $26.30 | $26.29 | $26.29 | $26.29 | 102 |
| 2020-02-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2020-02-12 | $26.02 | $26.04 | $25.99 | $26.03 | $26.03 | 2,517 |
| 2020-02-11 | $26.15 | $26.15 | $26.04 | $26.06 | $26.06 | 2,223 |
| 2020-02-10 | $26.19 | $26.19 | $26.14 | $26.14 | $26.14 | 575 |
| 2020-02-07 | $26.06 | $26.18 | $26.06 | $26.09 | $26.09 | 786 |
| 2020-02-06 | $25.96 | $26.03 | $25.96 | $26.02 | $26.02 | 4,926 |
| 2020-02-05 | $25.88 | $25.91 | $25.88 | $25.88 | $25.88 | 4,281 |
| 2020-02-04 | $25.80 | $25.87 | $25.76 | $25.84 | $25.84 | 24,520 |
| 2020-02-03 | $26.25 | $26.25 | $26.13 | $26.20 | $26.20 | 27,543 |
| 2020-01-31 | $26.40 | $26.40 | $26.37 | $26.37 | $26.37 | 6,904 |
| 2020-01-30 | $26.34 | $26.34 | $26.22 | $26.22 | $26.22 | 25,362 |
| 2020-01-29 | $26.13 | $26.21 | $26.12 | $26.21 | $26.21 | 20,443 |
| 2020-01-28 | $26.11 | $26.12 | $26.08 | $26.08 | $26.08 | 22,947 |
| 2020-01-27 | $26.27 | $26.32 | $26.24 | $26.32 | $26.32 | 2,073 |
| 2020-01-24 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 78 |
| 2020-01-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2020-01-22 | $25.88 | $25.92 | $25.88 | $25.92 | $25.92 | 105 |
| 2020-01-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 24 |
| 2020-01-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 88 |
| 2020-01-16 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 83 |
| 2020-01-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 206 |
| 2020-01-14 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 103 |
| 2020-01-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 81 |
| 2020-01-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 6 |
| 2020-01-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2020-01-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 66 |
| 2020-01-07 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 12 |
| 2020-01-06 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 99 |
| 2020-01-03 | $25.81 | $25.81 | $25.76 | $25.78 | $25.78 | 826 |
| 2020-01-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 5 |
| 2019-12-31 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2019-12-30 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 7 |
| 2019-12-27 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 86 |
| 2019-12-26 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 4 |
| 2019-12-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 116 |
| 2019-12-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 5 |
| 2019-12-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2019-12-19 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2019-12-18 | $24.56 | $24.57 | $24.56 | $24.57 | $24.57 | 101 |
| 2019-12-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2019-12-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2019-12-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 30 |
| 2019-12-12 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 149 |
| 2019-12-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2019-12-10 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2019-12-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2019-12-06 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 22 |
| 2019-12-05 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2019-12-04 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2019-12-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2019-12-02 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 2 |
| 2019-11-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 24,200 |
| 2019-11-27 | $24.24 | $24.24 | $24.23 | $24.23 | $24.23 | 600 |
| 2019-11-26 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2019-11-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 3 |
| 2019-11-22 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 0 |
| 2019-11-21 | $24.48 | $24.48 | $24.40 | $24.40 | $24.40 | 202 |
| 2019-11-20 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1 |
| 2019-11-19 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2019-11-18 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2019-11-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 4 |
| 2019-11-14 | $24.41 | $24.50 | $24.41 | $24.50 | $24.50 | 216 |
| 2019-11-13 | $24.39 | $24.39 | $24.38 | $24.38 | $24.38 | 109 |
| 2019-11-12 | $24.13 | $24.29 | $24.09 | $24.29 | $24.29 | 406 |
| 2019-11-11 | $24.20 | $24.24 | $24.20 | $24.24 | $24.24 | 103 |
| 2019-11-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 3 |
| 2019-11-07 | $24.47 | $24.47 | $24.41 | $24.46 | $24.46 | 1,508 |
| 2019-11-06 | $24.78 | $24.85 | $24.78 | $24.85 | $24.85 | 122 |
| 2019-11-05 | $24.90 | $24.90 | $24.73 | $24.73 | $24.73 | 244 |
| 2019-11-04 | $25.17 | $25.17 | $25.14 | $25.14 | $25.14 | 350 |
| 2019-11-01 | $25.18 | $25.21 | $25.18 | $25.21 | $25.21 | 201 |
| 2019-10-31 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 30 |
| 2019-10-30 | $24.76 | $24.92 | $24.76 | $24.92 | $24.92 | 105 |
| 2019-10-29 | $24.76 | $24.81 | $24.76 | $24.81 | $24.81 | 705 |
| 2019-10-28 | $24.98 | $24.98 | $24.87 | $24.87 | $24.87 | 155 |
| 2019-10-25 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 23 |
| 2019-10-24 | $24.99 | $25.03 | $24.99 | $25.03 | $25.03 | 606 |
| 2019-10-23 | $24.87 | $24.87 | $24.85 | $24.85 | $24.85 | 100 |
| 2019-10-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 244 |
| 2019-10-21 | $24.82 | $24.82 | $24.71 | $24.71 | $24.71 | 162 |
| 2019-10-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 79 |
| 2019-10-17 | $24.85 | $24.86 | $24.85 | $24.86 | $24.86 | 100 |
| 2019-10-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 730 |
| 2019-10-15 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 22 |
| 2019-10-14 | $24.84 | $24.87 | $24.84 | $24.87 | $24.87 | 3,007 |
| 2019-10-11 | $24.71 | $24.79 | $24.55 | $24.79 | $24.79 | 32,403 |
| 2019-10-10 | $25.05 | $25.05 | $24.89 | $24.89 | $24.89 | 4,828 |
| 2019-10-09 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 1,161 |
| 2019-10-08 | $25.16 | $25.16 | $25.10 | $25.12 | $25.12 | 3,150 |
Barclays Bank PLC (GBUG) News Headlines
Recent Barclays Bank PLC (GBUG) News
Similar Companies to Barclays Bank PLC (GBUG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |