Barclays Bank PLC (GRN) Exchange: NYSE ARCA

Data as of March 29, 2024

$22.67 ($-0.38) -1.63%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date March 29, 2024
Open $22.56
Previous Close $22.67
High $22.67
Low $22.56
Adjusted Open $22.56
Previous Adjusted Close $22.67
Adjusted High $22.67
Adjusted Low $22.56

About Barclays Bank PLC (GRN)

No Description Available

Historical Stock Data for Barclays Bank PLC (GRN)

Date Open High Low Close Adj.Close Volume
2024-03-08 $22.56 $22.67 $22.56 $22.67 $22.67 627
2024-03-07 $23.08 $23.08 $23.05 $23.05 $23.05 483
2024-03-06 $23.32 $23.33 $22.78 $22.78 $22.78 2,327
2024-03-05 $23.16 $23.58 $23.16 $23.28 $23.28 3,767
2024-03-04 $21.41 $22.18 $21.41 $22.18 $22.18 26,856
2024-03-01 $21.70 $21.96 $21.70 $21.81 $21.81 2,959
2024-02-29 $21.65 $22.03 $21.65 $21.93 $21.93 1,416
2024-02-28 $22.42 $22.65 $22.11 $22.25 $22.25 2,248
2024-02-27 $21.22 $21.75 $21.19 $21.70 $21.70 3,951
2024-02-26 $20.50 $21.00 $20.50 $20.88 $20.88 7,358
2024-02-23 $20.19 $20.31 $20.09 $20.28 $20.28 3,248
2024-02-22 $20.40 $20.40 $20.24 $20.27 $20.27 5,720
2024-02-21 $20.98 $21.15 $20.98 $21.09 $21.09 1,722
2024-02-20 $20.54 $21.01 $20.54 $20.95 $20.95 4,075
2024-02-16 $21.71 $22.07 $21.71 $22.07 $22.07 923
2024-02-15 $22.57 $22.71 $22.30 $22.36 $22.36 6,406
2024-02-14 $21.64 $21.85 $21.59 $21.85 $21.85 4,007
2024-02-13 $21.82 $21.87 $21.52 $21.87 $21.87 3,401
2024-02-12 $22.02 $22.10 $21.89 $21.97 $21.97 7,002
2024-02-09 $22.76 $22.76 $22.43 $22.65 $22.65 2,339
2024-02-08 $23.62 $23.62 $23.31 $23.42 $23.42 4,200
2024-02-07 $23.98 $24.06 $23.93 $24.06 $24.06 6,310
2024-02-06 $24.48 $24.62 $24.35 $24.47 $24.47 822
2024-02-05 $24.14 $24.14 $23.96 $24.07 $24.07 10,879
2024-02-02 $24.40 $24.54 $24.32 $24.51 $24.51 12,372
2024-02-01 $24.45 $24.45 $23.87 $24.09 $24.09 2,247
2024-01-31 $24.70 $24.74 $24.70 $24.74 $24.74 1,037
2024-01-30 $23.91 $24.67 $23.91 $24.67 $24.67 2,928
2024-01-29 $24.33 $24.42 $23.78 $23.83 $23.83 2,103
2024-01-26 $24.23 $24.46 $24.18 $24.28 $24.28 5,146
2024-01-25 $24.34 $24.55 $24.25 $24.42 $24.42 1,071
2024-01-24 $25.20 $25.42 $25.17 $25.33 $25.33 1,137
2024-01-23 $23.85 $24.42 $23.85 $24.37 $24.37 6,075
2024-01-22 $23.69 $24.08 $23.56 $23.97 $23.97 6,278
2024-01-19 $24.40 $24.60 $24.21 $24.48 $24.48 4,918
2024-01-18 $24.16 $24.34 $24.16 $24.34 $24.34 2,445
2024-01-17 $24.62 $24.62 $24.01 $24.33 $24.33 4,349
2024-01-16 $25.17 $25.30 $25.03 $25.11 $25.11 3,980
2024-01-12 $25.49 $25.49 $24.90 $25.31 $25.31 7,719
2024-01-11 $26.29 $26.30 $25.90 $26.17 $26.17 5,385
2024-01-10 $26.89 $26.99 $26.62 $26.80 $26.80 3,371
2024-01-09 $27.70 $27.91 $27.50 $27.70 $27.70 5,515
2024-01-08 $28.27 $28.27 $27.52 $27.70 $27.70 21,734
2024-01-05 $29.18 $29.18 $29.06 $29.12 $29.12 927
2024-01-04 $29.02 $29.13 $29.00 $29.13 $29.13 328
2024-01-03 $29.48 $29.88 $29.48 $29.72 $29.72 12,123
2024-01-02 $29.19 $29.26 $28.78 $29.21 $29.21 3,402
2023-12-29 $30.65 $30.77 $30.59 $30.68 $30.68 4,908
2023-12-28 $30.60 $30.75 $30.45 $30.67 $30.67 9,203
2023-12-27 $30.50 $30.61 $30.50 $30.61 $30.61 8,156
2023-12-26 $30.15 $30.22 $30.15 $30.22 $30.22 395
2023-12-22 $30.19 $30.35 $30.19 $30.21 $30.21 1,724
2023-12-21 $29.66 $30.17 $29.64 $29.89 $29.89 8,789
2023-12-20 $28.22 $28.91 $28.22 $28.77 $28.77 8,976
2023-12-19 $27.50 $27.67 $27.39 $27.53 $27.53 5,171
2023-12-18 $27.61 $27.61 $27.31 $27.33 $27.33 7,442
2023-12-15 $26.57 $26.80 $26.47 $26.73 $26.73 2,672
2023-12-14 $27.37 $27.37 $26.47 $26.63 $26.63 5,050
2023-12-13 $27.36 $27.60 $27.25 $27.54 $27.54 22,988
2023-12-12 $26.94 $27.23 $26.94 $27.12 $27.12 3,113
2023-12-11 $26.78 $27.09 $26.37 $26.84 $26.84 57,764
2023-12-08 $27.42 $27.53 $27.30 $27.39 $27.39 5,631
2023-12-07 $27.64 $28.05 $27.64 $27.88 $27.88 2,060
2023-12-06 $27.27 $27.60 $27.22 $27.48 $27.48 4,834
2023-12-05 $27.79 $27.89 $27.34 $27.35 $27.35 8,992
2023-12-04 $28.28 $28.31 $27.98 $28.18 $28.18 3,105
2023-12-01 $28.81 $29.00 $28.81 $28.83 $28.83 9,005
2023-11-30 $28.35 $28.56 $28.05 $28.20 $28.20 2,998
2023-11-29 $28.75 $28.75 $28.08 $28.34 $28.34 17,468
2023-11-28 $29.20 $29.38 $28.90 $29.08 $29.08 12,051
2023-11-27 $29.74 $29.74 $29.08 $29.24 $29.24 3,123
2023-11-24 $30.41 $30.53 $30.41 $30.42 $30.42 1,036
2023-11-22 $30.02 $30.02 $29.80 $29.80 $29.80 4,796
2023-11-21 $30.25 $30.30 $30.07 $30.15 $30.15 2,274
2023-11-20 $30.68 $30.68 $30.42 $30.51 $30.51 4,765
2023-11-17 $30.73 $30.73 $30.35 $30.55 $30.55 2,798
2023-11-16 $30.54 $30.98 $30.42 $30.93 $30.93 3,702
2023-11-15 $31.68 $31.80 $31.62 $31.78 $31.78 2,132
2023-11-14 $31.36 $31.53 $31.21 $31.37 $31.37 3,909
2023-11-13 $30.52 $30.86 $30.52 $30.74 $30.74 8,088
2023-11-10 $30.70 $31.49 $30.70 $31.45 $31.45 1,213
2023-11-09 $30.55 $30.98 $30.55 $30.98 $30.98 3,891
2023-11-08 $30.15 $30.15 $30.00 $30.04 $30.04 2,617
2023-11-07 $30.09 $30.39 $29.74 $30.10 $30.10 7,305
2023-11-06 $30.25 $30.29 $30.20 $30.29 $30.29 3,547
2023-11-03 $31.24 $31.52 $30.73 $30.73 $30.73 1,142
2023-11-02 $30.43 $31.63 $30.43 $31.63 $31.63 6,798
2023-11-01 $31.59 $31.59 $31.10 $31.33 $31.33 2,691
2023-10-31 $31.06 $31.74 $31.06 $31.74 $31.74 1,537
2023-10-30 $31.42 $31.50 $31.33 $31.36 $31.36 1,685
2023-10-27 $31.51 $31.88 $31.51 $31.54 $31.54 4,165
2023-10-26 $31.64 $31.80 $31.63 $31.77 $31.77 3,089
2023-10-25 $31.78 $31.89 $31.78 $31.83 $31.83 1,104
2023-10-24 $32.05 $32.30 $32.05 $32.20 $32.20 1,644
2023-10-23 $32.00 $32.10 $32.00 $32.10 $32.10 2,588
2023-10-20 $32.30 $32.57 $32.22 $32.49 $32.49 3,783
2023-10-19 $32.54 $32.70 $32.54 $32.66 $32.66 1,088
2023-10-18 $32.72 $32.75 $32.63 $32.63 $32.63 910
2023-10-17 $32.76 $32.91 $32.76 $32.91 $32.91 687
2023-10-16 $33.71 $33.71 $33.13 $33.31 $33.31 1,409
2023-10-13 $34.31 $34.45 $34.08 $34.08 $34.08 685
2023-10-12 $33.87 $34.06 $33.27 $34.06 $34.06 7,580
2023-10-11 $33.73 $33.73 $33.39 $33.42 $33.42 3,143
2023-10-10 $33.45 $33.70 $33.45 $33.70 $33.70 4,785
2023-10-09 $32.12 $32.50 $32.12 $32.47 $32.47 3,517
2023-10-06 $31.88 $32.02 $31.80 $31.97 $31.97 5,809
2023-10-05 $32.10 $32.10 $31.91 $31.91 $31.91 954
2023-10-04 $32.23 $32.80 $32.23 $32.64 $32.64 15,445
2023-10-03 $31.77 $31.80 $31.77 $31.77 $31.77 2,050
2023-10-02 $32.04 $32.19 $32.04 $32.09 $32.09 6,190
2023-09-29 $32.79 $32.79 $32.30 $32.42 $32.42 1,686
2023-09-28 $32.85 $33.00 $32.85 $33.00 $33.00 534
2023-09-27 $32.81 $32.81 $32.41 $32.54 $32.54 2,694
2023-09-26 $32.70 $32.83 $32.66 $32.83 $32.83 2,015
2023-09-25 $33.46 $33.73 $33.46 $33.68 $33.68 969
2023-09-22 $33.84 $33.97 $33.71 $33.74 $33.74 4,501
2023-09-21 $32.85 $33.53 $32.85 $33.49 $33.49 5,677
2023-09-20 $32.32 $32.85 $32.32 $32.71 $32.71 2,800
2023-09-19 $32.13 $32.50 $32.13 $32.35 $32.35 3,475
2023-09-18 $32.13 $32.23 $32.05 $32.05 $32.05 10,717
2023-09-15 $32.72 $32.72 $32.48 $32.51 $32.51 1,550
2023-09-14 $33.14 $33.14 $32.77 $32.92 $32.92 6,101
2023-09-13 $32.61 $33.16 $32.61 $33.14 $33.14 14,673
2023-09-12 $32.14 $32.33 $32.02 $32.29 $32.29 3,756
2023-09-11 $32.23 $32.54 $32.23 $32.43 $32.43 9,443
2023-09-08 $32.63 $32.63 $32.35 $32.36 $32.36 1,872
2023-09-07 $33.10 $33.10 $32.80 $33.02 $33.02 3,569
2023-09-06 $33.26 $33.37 $32.99 $33.22 $33.22 3,116
2023-09-05 $33.56 $33.56 $33.10 $33.27 $33.27 16,632
2023-09-01 $33.71 $34.00 $33.70 $33.95 $33.95 1,792
2023-08-31 $34.07 $34.39 $33.88 $34.15 $34.15 3,918
2023-08-30 $33.95 $34.16 $33.95 $34.06 $34.06 2,659
2023-08-29 $33.47 $33.70 $33.38 $33.55 $33.55 10,734
2023-08-28 $33.76 $33.90 $33.72 $33.90 $33.90 1,744
2023-08-25 $34.16 $34.16 $33.64 $33.77 $33.77 964
2023-08-24 $33.94 $34.35 $33.59 $33.72 $33.72 3,107
2023-08-23 $34.55 $34.83 $34.54 $34.83 $34.83 1,235
2023-08-22 $35.50 $35.62 $35.40 $35.45 $35.45 7,607
2023-08-21 $34.72 $34.93 $34.65 $34.81 $34.81 5,706
2023-08-18 $34.50 $34.86 $34.50 $34.63 $34.63 5,178
2023-08-17 $35.47 $35.52 $35.09 $35.09 $35.09 1,535
2023-08-16 $35.08 $35.08 $34.65 $34.92 $34.92 3,022
2023-08-15 $34.45 $34.45 $34.20 $34.31 $34.31 1,455
2023-08-14 $34.55 $34.73 $34.55 $34.73 $34.73 3,331
2023-08-11 $34.00 $34.43 $34.00 $34.32 $34.32 3,699
2023-08-10 $33.57 $33.63 $33.24 $33.54 $33.54 3,256
2023-08-09 $33.40 $33.49 $33.00 $33.24 $33.24 4,233
2023-08-08 $32.99 $33.20 $32.99 $33.17 $33.17 794
2023-08-07 $32.61 $32.77 $32.55 $32.77 $32.77 2,493
2023-08-04 $33.35 $33.35 $32.79 $32.91 $32.91 1,366
2023-08-03 $33.41 $33.55 $33.29 $33.39 $33.39 4,446
2023-08-02 $33.04 $33.22 $32.70 $32.85 $32.85 4,519
2023-08-01 $33.99 $33.99 $33.50 $33.51 $33.51 1,160
2023-07-31 $34.40 $34.40 $34.01 $34.31 $34.31 41,059
2023-07-28 $34.77 $35.00 $34.60 $34.97 $34.97 1,874
2023-07-27 $35.72 $35.92 $35.63 $35.79 $35.79 4,285
2023-07-26 $35.49 $35.52 $35.49 $35.52 $35.52 1,619
2023-07-25 $36.37 $36.51 $36.10 $36.41 $36.41 2,044
2023-07-24 $36.06 $36.14 $35.87 $36.00 $36.00 2,358
2023-07-21 $36.06 $36.36 $35.99 $36.13 $36.13 4,909
2023-07-20 $35.44 $35.88 $35.43 $35.71 $35.71 9,165
2023-07-19 $34.93 $35.16 $34.84 $35.15 $35.15 4,072
2023-07-18 $34.23 $34.74 $34.23 $34.74 $34.74 1,701
2023-07-17 $33.88 $34.40 $33.88 $34.22 $34.22 1,603
2023-07-14 $34.10 $34.15 $33.79 $34.01 $34.01 3,734
2023-07-13 $33.90 $34.01 $33.69 $33.80 $33.80 2,339
2023-07-12 $34.15 $34.15 $33.66 $33.66 $33.66 3,588
2023-07-11 $34.00 $34.32 $34.00 $34.32 $34.32 1,329
2023-07-10 $33.59 $33.91 $33.59 $33.91 $33.91 1,390
2023-07-07 $33.75 $33.98 $33.70 $33.85 $33.85 3,573
2023-07-06 $33.79 $34.04 $33.79 $34.04 $34.04 625
2023-07-05 $33.84 $33.84 $33.61 $33.61 $33.61 2,238
2023-07-03 $34.34 $34.37 $34.34 $34.37 $34.37 2,063
2023-06-30 $35.00 $35.36 $35.00 $35.27 $35.27 4,025
2023-06-29 $34.71 $34.71 $34.48 $34.52 $34.52 2,675
2023-06-28 $34.56 $34.60 $34.14 $34.60 $34.60 1,999
2023-06-27 $34.73 $34.99 $34.50 $34.99 $34.99 7,430
2023-06-26 $33.96 $34.09 $33.71 $34.00 $34.00 1,007
2023-06-23 $34.78 $34.78 $34.27 $34.39 $34.39 3,231
2023-06-22 $35.50 $35.84 $35.10 $35.84 $35.84 1,712
2023-06-21 $35.49 $35.66 $35.48 $35.66 $35.66 1,567
2023-06-20 $37.41 $37.49 $36.86 $37.06 $37.06 17,360
2023-06-16 $36.06 $36.15 $35.81 $36.04 $36.04 12,328
2023-06-15 $36.26 $36.49 $36.25 $36.37 $36.37 2,570
2023-06-14 $36.80 $36.80 $36.46 $36.78 $36.78 5,342
2023-06-13 $34.62 $35.67 $34.62 $35.66 $35.66 4,304
2023-06-12 $34.10 $34.61 $34.10 $34.53 $34.53 3,092
2023-06-09 $33.76 $34.23 $33.64 $33.65 $33.65 12,523
2023-06-08 $32.86 $33.00 $32.40 $32.72 $32.72 2,374
2023-06-07 $32.15 $32.76 $32.15 $32.75 $32.75 1,320
2023-06-06 $31.76 $31.95 $31.76 $31.84 $31.84 2,922
2023-06-05 $32.00 $32.36 $32.00 $32.12 $32.12 2,137
2023-06-02 $31.14 $31.27 $30.90 $30.91 $30.91 2,969
2023-06-01 $31.00 $31.05 $30.81 $30.94 $30.94 12,531
2023-05-31 $31.50 $31.95 $31.50 $31.74 $31.74 1,149
2023-05-30 $31.95 $31.95 $31.45 $31.45 $31.45 4,895
2023-05-26 $32.02 $32.59 $32.02 $32.38 $32.38 6,706
2023-05-25 $32.31 $32.72 $32.11 $32.20 $32.20 6,308
2023-05-24 $33.50 $33.50 $33.20 $33.20 $33.20 5,000
2023-05-23 $33.52 $33.52 $33.18 $33.52 $33.52 1,666
2023-05-22 $34.18 $34.39 $34.10 $34.34 $34.34 1,601
2023-05-19 $35.20 $35.20 $34.84 $34.92 $34.92 2,884
2023-05-18 $35.00 $35.12 $34.86 $35.10 $35.10 8,857
2023-05-17 $34.64 $34.77 $34.35 $34.53 $34.53 2,545
2023-05-16 $34.60 $34.83 $34.60 $34.83 $34.83 1,793
2023-05-15 $34.00 $34.19 $33.91 $33.96 $33.96 3,691
2023-05-12 $34.70 $34.77 $34.51 $34.77 $34.77 4,432
2023-05-11 $34.72 $34.72 $34.42 $34.61 $34.61 8,219
2023-05-10 $34.60 $34.81 $34.60 $34.81 $34.81 1,334
2023-05-09 $33.52 $34.41 $33.52 $34.20 $34.20 44,908
2023-05-08 $33.19 $33.56 $32.62 $33.40 $33.40 2,347
2023-05-05 $33.29 $33.29 $33.05 $33.10 $33.10 5,433
2023-05-04 $33.14 $33.18 $32.86 $32.97 $32.97 10,163
2023-05-03 $33.25 $33.43 $32.69 $33.25 $33.25 3,301
2023-05-02 $34.96 $35.05 $34.39 $34.71 $34.71 10,019
2023-05-01 $33.65 $33.65 $33.25 $33.40 $33.40 7,682
2023-04-28 $34.03 $34.44 $33.89 $33.89 $33.89 5,282
2023-04-27 $33.43 $33.82 $33.38 $33.82 $33.82 1,616
2023-04-26 $33.63 $33.82 $33.41 $33.58 $33.58 3,174
2023-04-25 $34.60 $34.60 $33.64 $33.80 $33.80 11,880
2023-04-24 $34.30 $34.50 $34.13 $34.22 $34.22 14,139
2023-04-21 $35.20 $35.20 $34.97 $35.01 $35.01 2,404
2023-04-20 $35.74 $35.92 $35.63 $35.63 $35.63 1,280
2023-04-19 $37.60 $37.60 $36.67 $36.76 $36.76 2,038
2023-04-18 $36.59 $37.43 $36.59 $37.18 $37.18 10,584
2023-04-17 $36.50 $36.50 $36.00 $36.23 $36.23 7,124
2023-04-14 $36.41 $36.75 $36.41 $36.67 $36.67 1,181
2023-04-13 $36.55 $36.96 $36.52 $36.62 $36.62 4,645
2023-04-12 $37.38 $37.53 $37.12 $37.53 $37.53 3,253
2023-04-11 $38.00 $38.24 $37.85 $38.10 $38.10 9,476
2023-04-10 $37.86 $37.86 $37.49 $37.65 $37.65 10,636
2023-04-06 $38.11 $38.11 $37.48 $37.48 $37.48 2,391
2023-04-05 $37.70 $38.16 $37.30 $37.82 $37.82 12,659
2023-04-04 $37.54 $37.55 $36.59 $36.93 $36.93 3,650
2023-04-03 $36.54 $37.44 $36.54 $37.38 $37.38 8,088
2023-03-31 $35.72 $35.81 $35.66 $35.72 $35.72 4,029
2023-03-30 $35.38 $35.39 $35.21 $35.39 $35.39 887
2023-03-29 $34.69 $35.30 $34.69 $35.19 $35.19 4,320
2023-03-28 $34.81 $34.88 $34.48 $34.88 $34.88 2,021
2023-03-27 $34.08 $34.46 $33.80 $34.30 $34.30 3,173
2023-03-24 $34.21 $34.21 $33.75 $34.19 $34.19 16,972
2023-03-23 $35.86 $36.20 $35.86 $36.09 $36.09 16,681
2023-03-22 $34.74 $35.19 $34.37 $34.71 $34.71 37,731
2023-03-21 $35.12 $35.59 $34.30 $35.09 $35.09 5,037
2023-03-20 $33.34 $34.39 $33.18 $34.05 $34.05 6,843
2023-03-17 $33.82 $34.39 $33.72 $34.28 $34.28 2,564
2023-03-16 $33.84 $34.78 $33.40 $34.20 $34.20 39,311
2023-03-15 $35.35 $35.35 $34.32 $34.62 $34.62 7,702
2023-03-14 $36.73 $36.73 $35.81 $35.81 $35.81 6,733
2023-03-13 $37.62 $37.72 $37.01 $37.07 $37.07 10,793
2023-03-10 $38.58 $39.00 $38.58 $38.89 $38.89 4,001
2023-03-09 $37.96 $38.60 $37.96 $38.29 $38.29 3,050
2023-03-08 $37.65 $37.96 $37.65 $37.75 $37.75 2,426
2023-03-07 $37.12 $37.30 $36.89 $37.19 $37.19 4,345
2023-03-06 $35.72 $36.30 $35.72 $35.92 $35.92 5,047
2023-03-03 $35.70 $36.10 $35.70 $35.75 $35.75 5,992
2023-03-02 $36.67 $36.67 $35.95 $36.00 $36.00 21,929
2023-03-01 $37.59 $37.83 $37.40 $37.66 $37.66 24,268
2023-02-28 $39.00 $39.00 $38.30 $38.51 $38.51 11,350
2023-02-27 $38.11 $39.00 $38.11 $38.95 $38.95 22,511
2023-02-24 $38.00 $38.15 $37.45 $37.92 $37.92 4,773
2023-02-23 $37.64 $37.64 $37.41 $37.49 $37.49 1,389
2023-02-22 $38.14 $38.14 $37.04 $37.23 $37.23 3,931
2023-02-21 $38.61 $39.02 $38.50 $38.69 $38.69 16,175
2023-02-17 $37.44 $37.44 $37.15 $37.17 $37.17 7,423
2023-02-16 $37.28 $37.97 $37.06 $37.81 $37.81 10,688
2023-02-15 $36.00 $36.73 $36.00 $36.44 $36.44 8,931
2023-02-14 $35.56 $35.74 $35.07 $35.43 $35.43 9,984
2023-02-13 $35.93 $35.93 $35.51 $35.76 $35.76 7,317
2023-02-10 $35.71 $36.10 $35.71 $35.98 $35.98 11,404
2023-02-09 $35.10 $35.41 $35.10 $35.13 $35.13 7,245
2023-02-08 $34.75 $35.11 $34.60 $34.72 $34.72 15,189
2023-02-07 $34.92 $35.29 $34.72 $35.29 $35.29 10,198
2023-02-06 $35.42 $35.42 $34.98 $35.15 $35.15 3,864
2023-02-03 $36.53 $36.53 $35.89 $36.29 $36.29 16,911
2023-02-02 $36.20 $36.20 $35.63 $35.91 $35.91 15,548
2023-02-01 $36.48 $37.25 $36.12 $37.25 $37.25 43,158
2023-01-31 $35.35 $36.10 $35.35 $35.93 $35.93 46,737
2023-01-30 $34.49 $34.76 $34.49 $34.56 $34.56 6,227
2023-01-27 $34.58 $34.80 $34.19 $34.34 $34.34 11,457
2023-01-26 $34.18 $34.47 $34.10 $34.47 $34.47 21,056
2023-01-25 $31.50 $32.82 $31.50 $32.69 $32.69 7,634
2023-01-24 $32.19 $32.19 $31.26 $31.56 $31.56 15,650
2023-01-23 $32.92 $32.92 $32.40 $32.56 $32.56 5,066
2023-01-20 $32.62 $32.92 $32.62 $32.90 $32.90 6,681
2023-01-19 $32.45 $32.70 $32.16 $32.57 $32.57 2,726
2023-01-18 $31.70 $32.26 $31.70 $32.15 $32.15 4,636
2023-01-17 $30.50 $30.99 $30.46 $30.61 $30.61 3,642
2023-01-13 $30.72 $30.80 $30.58 $30.77 $30.77 1,590
2023-01-12 $30.63 $30.92 $30.58 $30.90 $30.90 7,137
2023-01-11 $30.41 $30.49 $30.14 $30.49 $30.49 8,272
2023-01-10 $30.97 $31.15 $30.97 $31.15 $31.15 879
2023-01-09 $31.25 $31.48 $31.15 $31.15 $31.15 3,519
2023-01-06 $29.98 $29.98 $29.77 $29.78 $29.78 3,180
2023-01-05 $29.81 $30.34 $29.81 $30.22 $30.22 3,249
2023-01-04 $30.89 $30.89 $29.55 $29.82 $29.82 8,065
2023-01-03 $31.84 $32.16 $31.62 $31.83 $31.83 9,293
2022-12-30 $32.00 $32.00 $31.15 $31.63 $31.63 6,403
2022-12-29 $33.00 $33.00 $32.24 $32.47 $32.47 4,081
2022-12-28 $33.23 $33.47 $33.00 $33.38 $33.38 7,831
2022-12-27 $33.87 $34.22 $33.80 $33.83 $33.83 4,493
2022-12-23 $34.24 $34.24 $33.97 $34.21 $34.21 2,643
2022-12-22 $34.27 $34.33 $34.06 $34.33 $34.33 5,030
2022-12-21 $34.07 $34.07 $33.53 $33.74 $33.74 11,041
2022-12-20 $34.46 $34.65 $34.22 $34.35 $34.35 2,074
2022-12-19 $33.79 $33.79 $33.02 $33.60 $33.60 5,817
2022-12-16 $34.35 $34.35 $33.20 $33.61 $33.61 5,586
2022-12-15 $34.18 $34.20 $33.96 $34.07 $34.07 4,768
2022-12-14 $34.24 $34.65 $34.01 $34.26 $34.26 6,165
2022-12-13 $35.24 $35.52 $34.85 $35.52 $35.52 9,345
2022-12-12 $35.82 $35.90 $35.62 $35.79 $35.79 3,076
2022-12-09 $35.12 $35.12 $34.92 $34.93 $34.93 1,760
2022-12-08 $35.34 $35.40 $35.26 $35.34 $35.34 3,105
2022-12-07 $34.90 $35.23 $34.90 $35.01 $35.01 6,843
2022-12-06 $35.51 $35.60 $35.22 $35.33 $35.33 6,415
2022-12-05 $35.00 $35.00 $34.67 $34.84 $34.84 8,417
2022-12-02 $34.50 $34.99 $34.50 $34.91 $34.91 9,105
2022-12-01 $34.03 $34.12 $33.35 $34.12 $34.12 9,644
2022-11-30 $33.29 $34.20 $33.22 $34.19 $34.19 15,901
2022-11-29 $32.01 $32.59 $32.01 $32.58 $32.58 15,302
2022-11-28 $30.96 $31.43 $30.80 $31.20 $31.20 6,075
2022-11-25 $30.97 $31.31 $30.97 $31.31 $31.31 5,996
2022-11-23 $30.27 $30.43 $30.12 $30.43 $30.43 3,964
2022-11-22 $29.24 $29.53 $29.13 $29.43 $29.43 8,651
2022-11-21 $29.42 $29.74 $29.42 $29.60 $29.60 11,431
2022-11-18 $29.11 $29.11 $28.68 $28.90 $28.90 1,779
2022-11-17 $29.10 $29.10 $28.68 $28.87 $28.87 3,795
2022-11-16 $29.29 $29.35 $29.12 $29.22 $29.22 3,008
2022-11-15 $29.81 $30.72 $29.81 $30.63 $30.63 3,124
2022-11-14 $29.76 $29.91 $29.71 $29.77 $29.77 4,714
2022-11-11 $30.07 $30.44 $29.98 $30.26 $30.26 9,875
2022-11-10 $29.43 $29.46 $29.02 $29.08 $29.08 11,179
2022-11-09 $29.43 $29.43 $28.97 $29.02 $29.02 2,346
2022-11-08 $30.48 $30.55 $30.38 $30.38 $30.38 2,458
2022-11-07 $30.98 $31.06 $30.72 $31.01 $31.01 3,493
2022-11-04 $31.00 $31.08 $30.31 $30.37 $30.37 4,795
2022-11-03 $30.32 $30.50 $30.04 $30.50 $30.50 4,808
2022-11-02 $30.39 $30.60 $30.39 $30.40 $30.40 3,067
2022-11-01 $30.48 $30.52 $30.09 $30.51 $30.51 5,820
2022-10-31 $31.95 $31.95 $31.40 $31.67 $31.67 2,583
2022-10-28 $32.36 $32.66 $32.36 $32.61 $32.61 10,100
2022-10-27 $31.22 $32.33 $31.22 $32.00 $32.00 33,600
2022-10-26 $30.37 $30.43 $29.67 $29.92 $29.92 9,716
2022-10-25 $30.51 $30.92 $30.14 $30.65 $30.65 9,407
2022-10-24 $27.30 $28.94 $27.30 $28.86 $28.86 22,274
2022-10-21 $26.81 $27.51 $26.79 $27.51 $27.51 7,308
2022-10-20 $26.68 $26.77 $26.41 $26.41 $26.41 1,464
2022-10-19 $26.70 $26.71 $26.57 $26.70 $26.70 3,709
2022-10-18 $27.00 $27.02 $26.66 $26.80 $26.80 4,121
2022-10-17 $26.70 $26.90 $26.65 $26.73 $26.73 4,405
2022-10-14 $26.88 $27.12 $26.87 $26.94 $26.94 1,344
2022-10-13 $26.53 $27.40 $26.53 $27.40 $27.40 3,700
2022-10-12 $26.00 $26.50 $26.00 $26.22 $26.22 2,270
2022-10-11 $26.18 $26.43 $26.16 $26.25 $26.25 2,413
2022-10-10 $26.38 $26.50 $26.02 $26.41 $26.41 2,412
2022-10-07 $27.31 $27.71 $27.10 $27.21 $27.21 18,541
2022-10-06 $27.15 $27.50 $27.04 $27.21 $27.21 6,221
2022-10-05 $27.01 $27.01 $26.44 $26.72 $26.72 3,539
2022-10-04 $26.80 $27.04 $26.51 $26.72 $26.72 9,201
2022-10-03 $25.38 $26.23 $25.38 $26.23 $26.23 13,482
2022-09-30 $26.21 $26.75 $25.94 $26.01 $26.01 9,801
2022-09-29 $25.56 $26.21 $25.56 $25.97 $25.97 6,572
2022-09-28 $25.52 $25.95 $25.36 $25.76 $25.76 102,039
2022-09-27 $26.88 $26.99 $26.75 $26.81 $26.81 49,743
2022-09-26 $25.95 $28.16 $25.95 $27.57 $27.57 26,753
2022-09-23 $26.38 $26.48 $25.81 $26.13 $26.13 104,884
2022-09-22 $27.76 $28.24 $27.63 $27.66 $27.66 30,949
2022-09-21 $27.74 $27.79 $27.39 $27.39 $27.39 7,075
2022-09-20 $28.04 $28.32 $28.03 $28.03 $28.03 4,272
2022-09-19 $28.06 $28.13 $27.53 $27.86 $27.86 6,546
2022-09-16 $28.53 $28.99 $28.43 $28.74 $28.74 10,016
2022-09-15 $28.01 $28.55 $28.01 $28.54 $28.54 3,826
2022-09-14 $28.86 $28.86 $28.03 $28.45 $28.45 12,018
2022-09-13 $27.99 $27.99 $27.14 $27.80 $27.80 6,417
2022-09-12 $26.89 $28.71 $26.89 $28.50 $28.50 41,056
2022-09-09 $26.14 $26.35 $25.75 $25.85 $25.85 54,513
2022-09-08 $26.96 $26.96 $26.18 $26.36 $26.36 18,439
2022-09-07 $27.23 $27.74 $26.91 $27.30 $27.30 19,462
2022-09-06 $28.02 $28.02 $27.09 $27.10 $27.10 166,801
2022-09-02 $31.10 $31.10 $30.38 $30.50 $30.50 13,719
2022-09-01 $31.37 $32.24 $30.56 $31.75 $31.75 10,200
2022-08-31 $31.64 $31.81 $31.30 $31.72 $31.72 18,818
2022-08-30 $32.39 $32.39 $31.68 $31.82 $31.82 35,322
2022-08-29 $34.61 $34.61 $33.81 $33.89 $33.89 32,484
2022-08-26 $35.34 $35.96 $35.16 $35.60 $35.60 26,046
2022-08-25 $35.00 $35.30 $34.75 $34.79 $34.79 6,969
2022-08-24 $35.42 $35.43 $35.10 $35.13 $35.13 11,473
2022-08-23 $35.35 $35.65 $35.10 $35.31 $35.31 108,148
2022-08-22 $36.50 $37.04 $36.02 $36.42 $36.42 45,717
2022-08-19 $38.74 $39.10 $38.60 $38.90 $38.90 37,371
2022-08-18 $38.24 $38.43 $37.72 $38.42 $38.42 36,071
2022-08-17 $37.48 $38.49 $37.40 $38.48 $38.48 43,183
2022-08-16 $36.33 $36.99 $36.30 $36.86 $36.86 91,405
2022-08-15 $35.19 $36.08 $35.19 $35.94 $35.94 52,614
2022-08-12 $34.95 $35.42 $34.85 $35.28 $35.28 144,451
2022-08-11 $34.33 $34.84 $34.25 $34.31 $34.31 13,566
2022-08-10 $33.59 $34.00 $33.57 $34.00 $34.00 13,601
2022-08-09 $33.53 $33.91 $33.53 $33.69 $33.69 9,115
2022-08-08 $33.13 $33.48 $33.00 $33.35 $33.35 7,172
2022-08-05 $33.23 $33.78 $32.93 $33.58 $33.58 15,818
2022-08-04 $33.16 $33.36 $33.16 $33.35 $33.35 15,675
2022-08-03 $32.90 $33.15 $32.90 $33.15 $33.15 10,931
2022-08-02 $32.11 $32.45 $32.11 $32.14 $32.14 13,180
2022-08-01 $31.27 $31.90 $31.27 $31.90 $31.90 9,002
2022-07-29 $30.89 $31.08 $30.55 $30.92 $30.92 10,603
2022-07-28 $31.09 $31.36 $30.95 $31.14 $31.14 11,641
2022-07-27 $30.13 $30.30 $30.00 $30.04 $30.04 6,315
2022-07-26 $30.11 $30.20 $30.07 $30.13 $30.13 23,913
2022-07-25 $30.17 $30.53 $29.88 $29.93 $29.93 10,158
2022-07-22 $30.56 $30.56 $29.82 $29.82 $29.82 17,576
2022-07-21 $30.54 $30.82 $30.42 $30.56 $30.56 17,282
2022-07-20 $31.81 $31.81 $30.74 $30.77 $30.77 18,852
2022-07-19 $32.92 $33.40 $32.60 $32.60 $32.60 15,696
2022-07-18 $33.70 $33.75 $32.89 $32.93 $32.93 9,524
2022-07-15 $33.22 $33.60 $33.07 $33.50 $33.50 10,215
2022-07-14 $32.65 $33.04 $32.59 $32.81 $32.81 18,034
2022-07-13 $33.35 $33.35 $32.49 $32.49 $32.49 4,654
2022-07-12 $33.19 $33.75 $33.06 $33.52 $33.52 16,588
2022-07-11 $32.78 $32.91 $32.77 $32.86 $32.86 1,559
2022-07-08 $33.00 $33.00 $32.11 $32.35 $32.35 8,900
2022-07-07 $33.02 $33.31 $32.79 $33.00 $33.00 14,883
2022-07-06 $32.61 $33.63 $32.42 $32.79 $32.79 4,258
2022-07-05 $33.04 $33.04 $32.10 $32.44 $32.44 29,895
2022-07-01 $33.63 $34.39 $33.20 $34.39 $34.39 30,140
2022-06-30 $34.85 $35.48 $34.77 $35.06 $35.06 28,697
2022-06-29 $34.35 $34.85 $34.35 $34.85 $34.85 7,960
2022-06-28 $33.64 $34.80 $33.41 $34.16 $34.16 25,538
2022-06-27 $33.01 $33.52 $33.01 $33.11 $33.11 21,905
2022-06-24 $32.67 $32.95 $32.60 $32.60 $32.60 18,322
2022-06-23 $32.52 $33.00 $32.52 $33.00 $33.00 29,651
2022-06-22 $32.64 $32.68 $32.00 $32.01 $32.01 15,704
2022-06-21 $32.91 $33.49 $32.86 $32.90 $32.90 32,399
2022-06-17 $32.41 $32.70 $31.91 $31.99 $31.99 13,995
2022-06-16 $32.27 $32.99 $32.22 $32.24 $32.24 21,965
2022-06-15 $33.11 $34.00 $33.11 $33.91 $33.91 21,414
2022-06-14 $32.67 $33.20 $32.50 $32.69 $32.69 32,161
2022-06-13 $31.71 $32.01 $31.53 $31.72 $31.72 50,840
2022-06-10 $31.77 $32.35 $31.77 $32.28 $32.28 17,950
2022-06-09 $31.84 $32.22 $31.42 $31.63 $31.63 25,336
2022-06-08 $31.24 $31.83 $31.07 $31.53 $31.53 14,342
2022-06-07 $31.95 $32.25 $31.80 $31.80 $31.80 13,135
2022-06-06 $32.85 $32.85 $31.88 $32.00 $32.00 46,905
2022-06-03 $33.85 $34.31 $33.85 $34.31 $34.31 18,678
2022-06-02 $33.80 $34.00 $33.48 $34.00 $34.00 14,520
2022-06-01 $33.09 $34.29 $33.09 $33.81 $33.81 28,617
2022-05-31 $32.80 $33.09 $32.64 $32.95 $32.95 21,786
2022-05-27 $33.25 $33.36 $32.54 $33.00 $33.00 14,890
2022-05-26 $32.58 $33.47 $30.28 $33.28 $33.28 33,800
2022-05-25 $31.76 $32.20 $31.57 $31.63 $31.63 6,896
2022-05-24 $31.64 $32.15 $31.33 $31.36 $31.36 30,674
2022-05-23 $31.09 $31.40 $30.28 $30.30 $30.30 83,900
2022-05-20 $32.56 $32.56 $31.20 $31.28 $31.28 79,272
2022-05-19 $32.12 $32.91 $31.88 $32.40 $32.40 82,863
2022-05-18 $32.75 $33.68 $32.45 $33.05 $33.05 89,795
2022-05-17 $36.00 $36.49 $34.90 $35.71 $35.71 74,839
2022-05-16 $35.10 $35.50 $34.76 $35.50 $35.50 18,547
2022-05-13 $34.99 $35.03 $34.47 $34.71 $34.71 38,728
2022-05-12 $34.70 $34.99 $34.02 $34.70 $34.70 18,439
2022-05-11 $34.43 $35.29 $33.78 $34.70 $34.70 36,068
2022-05-10 $34.58 $34.87 $34.13 $34.21 $34.21 16,301
2022-05-09 $34.90 $34.90 $33.77 $33.77 $33.77 49,977
2022-05-06 $36.00 $36.38 $35.72 $36.17 $36.17 55,784
2022-05-05 $35.68 $35.88 $34.86 $34.87 $34.87 30,305
2022-05-04 $34.28 $34.91 $34.09 $34.44 $34.44 14,983
2022-05-03 $34.57 $35.05 $34.08 $34.66 $34.66 152,872
2022-05-02 $32.90 $32.90 $32.45 $32.52 $32.52 34,327
2022-04-29 $33.46 $33.61 $32.82 $32.82 $32.82 21,223
2022-04-28 $32.05 $33.14 $31.99 $33.09 $33.09 18,434
2022-04-27 $31.93 $32.22 $31.75 $31.83 $31.83 37,279
2022-04-26 $33.15 $33.25 $32.13 $32.19 $32.19 49,584
2022-04-25 $32.52 $32.95 $32.30 $32.73 $32.73 40,962
2022-04-22 $35.00 $35.07 $34.73 $34.75 $34.75 25,239
2022-04-21 $34.25 $34.32 $33.88 $34.07 $34.07 95,934
2022-04-20 $33.62 $34.63 $33.62 $33.94 $33.94 96,773
2022-04-19 $31.33 $31.69 $31.28 $31.45 $31.45 31,185
2022-04-18 $31.09 $31.41 $31.09 $31.15 $31.15 35,430
2022-04-14 $31.21 $31.48 $31.09 $31.09 $31.09 20,883
2022-04-13 $30.44 $30.60 $30.29 $30.43 $30.43 16,340
2022-04-12 $30.84 $31.05 $30.66 $30.98 $30.98 15,438
2022-04-11 $30.63 $30.63 $30.37 $30.39 $30.39 23,715
2022-04-08 $31.34 $31.46 $31.31 $31.45 $31.45 29,167
2022-04-07 $30.98 $31.51 $30.90 $31.31 $31.31 35,385
2022-04-06 $30.23 $30.33 $30.08 $30.32 $30.32 24,464
2022-04-05 $30.62 $30.81 $30.39 $30.70 $30.70 14,990
2022-04-04 $30.66 $31.02 $30.41 $31.02 $31.02 46,680
2022-04-01 $30.83 $30.83 $30.56 $30.71 $30.71 21,362
2022-03-31 $30.82 $30.82 $29.46 $30.07 $30.07 20,821
2022-03-30 $30.76 $30.96 $30.54 $30.96 $30.96 14,212
2022-03-29 $31.92 $32.19 $31.73 $31.93 $31.93 75,283
2022-03-28 $31.65 $31.84 $31.48 $31.58 $31.58 23,948
2022-03-25 $30.55 $30.89 $30.28 $30.73 $30.73 27,679
2022-03-24 $30.17 $30.98 $30.12 $30.82 $30.82 22,165
2022-03-23 $31.32 $31.32 $29.75 $29.95 $29.95 85,104
2022-03-22 $31.68 $31.96 $31.42 $31.42 $31.42 39,482
2022-03-21 $30.97 $31.19 $30.51 $31.18 $31.18 23,229
2022-03-18 $31.39 $31.39 $30.66 $30.95 $30.95 55,030
2022-03-17 $31.04 $31.45 $31.04 $31.42 $31.42 43,791
2022-03-16 $30.00 $31.03 $29.80 $31.03 $31.03 71,310
2022-03-15 $29.95 $30.69 $29.76 $30.69 $30.69 76,668
2022-03-14 $31.27 $31.34 $30.27 $30.27 $30.27 120,634
2022-03-11 $30.19 $30.35 $29.96 $30.19 $30.19 87,326
2022-03-10 $29.58 $30.15 $29.25 $29.34 $29.34 87,215
2022-03-09 $27.58 $28.83 $27.16 $28.47 $28.47 83,848
2022-03-08 $24.78 $27.14 $24.72 $26.89 $26.89 179,430
2022-03-07 $22.90 $23.00 $22.23 $22.50 $22.50 261,681
2022-03-04 $26.28 $26.28 $25.27 $25.88 $25.88 83,601
2022-03-03 $26.29 $26.43 $25.52 $26.03 $26.03 163,524
2022-03-02 $27.32 $27.92 $26.19 $26.53 $26.53 135,556
2022-03-01 $29.49 $29.49 $25.92 $27.35 $27.35 583,288
2022-02-28 $33.09 $33.18 $31.85 $32.26 $32.26 300,496
2022-02-25 $34.57 $34.66 $34.16 $34.56 $34.56 58,907
2022-02-24 $34.00 $34.60 $33.73 $33.93 $33.93 233,758
2022-02-23 $37.26 $37.32 $36.59 $37.03 $37.03 138,440
2022-02-22 $34.88 $35.22 $34.75 $35.18 $35.18 177,648
2022-02-18 $34.50 $35.14 $34.50 $34.91 $34.91 113,690
2022-02-17 $33.89 $33.93 $33.53 $33.64 $33.64 116,232
2022-02-16 $35.20 $35.25 $34.71 $34.83 $34.83 304,891
2022-02-15 $35.70 $35.89 $35.21 $35.24 $35.24 63,412
2022-02-14 $35.69 $36.10 $35.47 $35.91 $35.91 119,088
2022-02-11 $35.97 $36.75 $35.86 $36.69 $36.69 66,355
2022-02-10 $35.24 $35.82 $35.11 $35.63 $35.63 91,962
2022-02-09 $36.95 $37.07 $35.36 $35.90 $35.90 261,729
2022-02-08 $38.29 $38.29 $37.28 $37.73 $37.73 112,308
2022-02-07 $37.78 $37.92 $37.50 $37.78 $37.78 158,986
2022-02-04 $37.85 $38.01 $37.63 $37.88 $37.88 138,866
2022-02-03 $36.70 $37.28 $36.40 $37.27 $37.27 113,821
2022-02-02 $36.66 $37.14 $36.57 $37.12 $37.12 189,255
2022-02-01 $34.56 $35.26 $34.52 $35.23 $35.23 59,645
2022-01-31 $34.91 $35.27 $34.81 $35.17 $35.17 65,505
2022-01-28 $35.23 $35.26 $34.82 $35.00 $35.00 62,877
2022-01-27 $34.84 $35.24 $34.73 $34.98 $34.98 104,621
2022-01-26 $34.96 $35.15 $34.57 $34.73 $34.73 96,149
2022-01-25 $34.28 $34.43 $33.93 $34.36 $34.36 180,559
2022-01-24 $32.90 $33.15 $32.46 $32.89 $32.89 108,714
2022-01-21 $33.02 $33.18 $32.61 $33.17 $33.17 80,388
2022-01-20 $32.64 $33.62 $32.64 $33.43 $33.43 100,491
2022-01-19 $31.98 $32.21 $31.65 $31.76 $31.76 101,298
2022-01-18 $32.13 $32.64 $31.90 $32.55 $32.55 121,137
2022-01-14 $32.37 $32.54 $31.91 $32.54 $32.54 96,131
2022-01-13 $31.24 $31.92 $30.90 $31.74 $31.74 85,871
2022-01-12 $32.02 $32.04 $31.00 $31.56 $31.56 52,006
2022-01-11 $32.40 $32.52 $31.67 $32.31 $32.31 53,535
2022-01-10 $32.68 $32.68 $31.30 $32.09 $32.09 118,313
2022-01-07 $34.14 $34.14 $33.30 $33.31 $33.31 55,784
2022-01-06 $34.20 $34.20 $33.27 $34.09 $34.09 87,518
2022-01-05 $33.94 $34.75 $33.80 $34.52 $34.52 211,210
2022-01-04 $33.75 $34.02 $33.25 $33.89 $33.89 111,252
2022-01-03 $32.26 $33.13 $31.99 $33.07 $33.07 145,115
2021-12-31 $31.70 $31.90 $31.50 $31.65 $31.65 66,972
2021-12-30 $31.39 $31.64 $31.14 $31.26 $31.26 40,335
2021-12-29 $31.37 $31.62 $30.70 $31.56 $31.56 61,183
2021-12-28 $30.95 $31.11 $30.77 $30.92 $30.92 87,086
2021-12-27 $29.94 $30.24 $29.85 $29.96 $29.96 100,598
2021-12-23 $29.40 $29.54 $29.06 $29.23 $29.23 99,795
2021-12-22 $30.32 $30.67 $29.81 $30.40 $30.40 68,939
2021-12-21 $31.97 $32.19 $31.01 $31.02 $31.02 119,867
2021-12-20 $30.57 $32.00 $30.57 $31.80 $31.80 161,711
2021-12-17 $29.93 $30.34 $28.68 $29.08 $29.08 255,097
2021-12-16 $32.13 $33.70 $32.01 $33.51 $33.51 57,874
2021-12-15 $31.57 $31.96 $31.53 $31.94 $31.94 63,928
2021-12-14 $31.69 $31.75 $31.19 $31.68 $31.68 77,759
2021-12-13 $33.08 $33.33 $32.06 $32.06 $32.06 90,132
2021-12-10 $32.47 $33.06 $32.11 $32.99 $32.99 98,928
2021-12-09 $33.51 $33.58 $31.60 $31.70 $31.70 309,906
2021-12-08 $35.16 $35.76 $34.80 $35.50 $35.50 244,500
2021-12-07 $32.99 $33.69 $32.84 $33.56 $33.56 116,444
2021-12-06 $31.44 $32.46 $31.39 $32.46 $32.46 143,120
2021-12-03 $31.00 $31.24 $30.53 $30.80 $30.80 84,300
2021-12-02 $31.36 $31.62 $31.20 $31.58 $31.58 189,086
2021-12-01 $30.50 $30.52 $29.85 $30.04 $30.04 105,666
2021-11-30 $29.50 $29.85 $29.22 $29.81 $29.81 133,387
2021-11-29 $29.18 $29.47 $29.01 $29.10 $29.10 91,417
2021-11-26 $28.90 $28.99 $28.34 $28.53 $28.53 93,158
2021-11-24 $28.26 $28.84 $28.01 $28.59 $28.59 110,903
2021-11-23 $27.67 $27.91 $27.20 $27.26 $27.26 68,466
2021-11-22 $27.99 $27.99 $27.32 $27.59 $27.59 122,138
2021-11-19 $27.34 $27.60 $27.10 $27.58 $27.58 36,100
2021-11-18 $26.62 $27.28 $26.57 $27.22 $27.22 50,160
2021-11-17 $26.90 $27.00 $26.29 $26.46 $26.46 48,498
2021-11-16 $26.29 $26.82 $26.18 $26.81 $26.81 43,118
2021-11-15 $25.45 $26.48 $25.45 $26.36 $26.36 214,105
2021-11-12 $25.16 $25.20 $24.81 $25.00 $25.00 31,967
2021-11-11 $24.91 $25.20 $24.74 $25.10 $25.10 37,096
2021-11-10 $24.26 $24.95 $24.26 $24.89 $24.89 111,789
2021-11-09 $23.87 $24.05 $23.72 $23.91 $23.91 18,897
2021-11-08 $23.78 $23.95 $23.65 $23.93 $23.93 38,931
2021-11-05 $23.58 $23.60 $23.30 $23.53 $23.53 58,106
2021-11-04 $23.90 $24.08 $23.29 $23.58 $23.58 30,577
2021-11-03 $23.59 $23.70 $23.49 $23.53 $23.53 52,922
2021-11-02 $23.41 $23.50 $23.19 $23.47 $23.47 43,737
2021-11-01 $23.09 $23.35 $22.28 $22.28 $22.28 63,293
2021-10-29 $23.11 $23.22 $23.05 $23.08 $23.08 46,798
2021-10-28 $22.95 $23.27 $22.88 $23.27 $23.27 31,050
2021-10-27 $23.44 $23.66 $23.27 $23.48 $23.48 33,584
2021-10-26 $23.48 $23.65 $23.48 $23.62 $23.62 185,038
2021-10-25 $23.32 $23.47 $23.13 $23.45 $23.45 17,792
2021-10-22 $23.50 $23.57 $23.00 $23.39 $23.39 24,766
2021-10-21 $23.04 $23.09 $22.85 $23.00 $23.00 18,336
2021-10-20 $22.14 $22.92 $22.14 $22.75 $22.75 51,151
2021-10-19 $22.30 $22.38 $21.31 $21.77 $21.77 191,321
2021-10-18 $23.15 $23.34 $22.57 $22.57 $22.57 71,635
2021-10-15 $24.24 $24.24 $23.10 $23.17 $23.17 56,449
2021-10-14 $23.69 $24.39 $23.69 $24.38 $24.38 60,592
2021-10-13 $23.40 $23.49 $23.00 $23.40 $23.40 29,991
2021-10-12 $23.25 $23.45 $23.20 $23.40 $23.40 12,048
2021-10-11 $23.30 $23.60 $23.25 $23.25 $23.25 56,515
2021-10-08 $23.56 $23.56 $22.80 $22.80 $22.80 70,449
2021-10-07 $23.77 $23.95 $23.00 $23.85 $23.85 83,751
2021-10-06 $23.54 $23.87 $23.20 $23.69 $23.69 146,752
2021-10-05 $25.43 $25.80 $25.34 $25.46 $25.46 65,136
2021-10-04 $25.14 $25.41 $24.88 $25.13 $25.13 35,203
2021-10-01 $25.06 $25.17 $24.47 $24.95 $24.95 40,736
2021-09-30 $24.12 $24.44 $24.00 $24.25 $24.25 35,189
2021-09-29 $24.48 $24.88 $24.37 $24.70 $24.70 50,950
2021-09-28 $25.48 $25.48 $24.40 $24.54 $24.54 63,886
2021-09-27 $25.44 $25.66 $25.25 $25.62 $25.62 63,909
2021-09-24 $24.55 $25.29 $24.55 $25.27 $25.27 79,411
2021-09-23 $24.10 $24.10 $23.75 $23.90 $23.90 63,093
2021-09-22 $23.77 $23.98 $23.70 $23.96 $23.96 17,838
2021-09-21 $23.75 $23.84 $23.63 $23.78 $23.78 38,227
2021-09-20 $23.48 $24.08 $23.48 $23.95 $23.95 56,567
2021-09-17 $23.60 $23.70 $23.42 $23.59 $23.59 13,117
2021-09-16 $23.36 $23.41 $23.01 $23.40 $23.40 52,236
2021-09-15 $23.87 $24.11 $23.44 $23.50 $23.50 53,392
2021-09-14 $23.83 $23.83 $23.40 $23.57 $23.57 48,173
2021-09-13 $24.61 $24.61 $24.05 $24.32 $24.32 20,598
2021-09-10 $24.35 $24.35 $23.91 $24.12 $24.12 53,010
2021-09-09 $24.79 $24.95 $24.62 $24.73 $24.73 35,891
2021-09-08 $24.78 $24.91 $24.64 $24.91 $24.91 36,966
2021-09-07 $24.78 $24.83 $24.45 $24.61 $24.61 87,383
2021-09-03 $24.54 $24.65 $24.25 $24.50 $24.50 80,757
2021-09-02 $24.27 $24.37 $24.12 $24.25 $24.25 56,221
2021-09-01 $23.88 $23.92 $23.50 $23.80 $23.80 47,917
2021-08-31 $23.85 $24.05 $23.84 $23.91 $23.91 43,830
2021-08-30 $23.96 $24.09 $23.78 $24.05 $24.05 65,932
2021-08-27 $22.84 $23.73 $22.84 $23.72 $23.72 42,468
2021-08-26 $22.52 $22.67 $22.41 $22.41 $22.41 25,871
2021-08-25 $22.29 $22.37 $22.07 $22.34 $22.34 41,149
2021-08-24 $22.18 $22.48 $22.18 $22.46 $22.46 42,874
2021-08-23 $22.00 $22.00 $21.62 $21.86 $21.86 27,174
2021-08-20 $21.19 $21.66 $21.15 $21.31 $21.31 35,952
2021-08-19 $21.79 $21.79 $20.76 $21.22 $21.22 41,637
2021-08-18 $22.79 $22.79 $21.91 $22.35 $22.35 16,797
2021-08-17 $22.93 $22.93 $22.45 $22.57 $22.57 20,944
2021-08-16 $22.73 $22.99 $22.73 $22.76 $22.76 99,624
2021-08-13 $22.13 $22.13 $21.81 $21.81 $21.81 18,479
2021-08-12 $22.88 $22.88 $22.11 $22.15 $22.15 24,941
2021-08-11 $22.69 $23.00 $22.64 $23.00 $23.00 70,091
2021-08-10 $22.52 $22.72 $22.48 $22.63 $22.63 55,451
2021-08-09 $22.56 $22.56 $22.24 $22.52 $22.52 40,682
2021-08-06 $22.45 $22.54 $22.25 $22.52 $22.52 55,029
2021-08-05 $21.90 $22.26 $21.66 $22.24 $22.24 35,991
2021-08-04 $21.61 $21.96 $21.58 $21.96 $21.96 47,781
2021-08-03 $21.56 $21.70 $21.33 $21.42 $21.42 25,377
2021-08-02 $21.61 $21.75 $21.36 $21.44 $21.44 48,645
2021-07-30 $21.13 $21.13 $20.89 $21.07 $21.07 27,182
2021-07-29 $21.20 $21.39 $21.07 $21.23 $21.23 27,392
2021-07-28 $21.06 $21.29 $21.01 $21.29 $21.29 17,755
2021-07-27 $20.96 $21.11 $20.78 $20.96 $20.96 48,047
2021-07-26 $20.49 $20.98 $20.49 $20.96 $20.96 73,750
2021-07-23 $19.93 $20.05 $19.88 $20.04 $20.04 35,449
2021-07-22 $19.94 $20.02 $19.71 $19.75 $19.75 33,625
2021-07-21 $20.37 $20.64 $20.37 $20.59 $20.59 42,218
2021-07-20 $20.09 $20.29 $19.86 $20.29 $20.29 78,069
2021-07-19 $21.12 $21.12 $20.50 $20.70 $20.70 32,169
2021-07-16 $20.90 $21.06 $20.72 $20.99 $20.99 64,851
2021-07-15 $20.97 $21.10 $20.74 $20.80 $20.80 22,313
2021-07-14 $20.96 $21.09 $20.66 $20.74 $20.74 81,024
2021-07-13 $20.89 $20.95 $20.75 $20.92 $20.92 30,378
2021-07-12 $20.54 $20.55 $20.35 $20.40 $20.40 57,517
2021-07-09 $21.31 $21.52 $21.29 $21.43 $21.43 36,622
2021-07-08 $20.86 $20.95 $20.50 $20.94 $20.94 35,791
2021-07-07 $20.95 $21.16 $20.65 $20.94 $20.94 41,753
2021-07-06 $22.28 $22.28 $20.60 $20.90 $20.90 94,023
2021-07-02 $23.01 $23.01 $22.60 $22.61 $22.61 47,196
2021-07-01 $22.97 $23.07 $22.75 $23.07 $23.07 65,673
2021-06-30 $22.06 $22.57 $22.06 $22.55 $22.55 45,509
2021-06-29 $22.00 $22.31 $21.83 $21.83 $21.83 52,798
2021-06-28 $22.18 $22.18 $21.80 $22.00 $22.00 67,445
2021-06-25 $22.22 $22.22 $21.74 $21.87 $21.87 34,706
2021-06-24 $21.70 $21.90 $21.62 $21.90 $21.90 41,555
2021-06-23 $21.53 $21.70 $21.45 $21.45 $21.45 40,867
2021-06-22 $20.97 $21.28 $20.92 $21.27 $21.27 58,419
2021-06-21 $20.75 $21.00 $20.57 $20.84 $20.84 29,875
2021-06-18 $20.28 $20.54 $20.28 $20.45 $20.45 29,470
2021-06-17 $20.10 $20.34 $20.01 $20.23 $20.23 43,484
2021-06-16 $20.28 $20.51 $20.10 $20.26 $20.26 54,480
2021-06-15 $20.40 $20.48 $20.13 $20.18 $20.18 75,092
2021-06-14 $21.10 $21.38 $20.65 $20.71 $20.71 52,811
2021-06-11 $20.78 $21.00 $20.70 $20.80 $20.80 14,929
2021-06-10 $21.13 $21.30 $20.77 $20.77 $20.77 40,174
2021-06-09 $21.44 $21.45 $20.92 $21.02 $21.02 27,230
2021-06-08 $20.80 $21.55 $20.69 $20.86 $20.86 68,082
2021-06-07 $20.34 $20.65 $20.29 $20.64 $20.64 33,943
2021-06-04 $20.44 $20.44 $19.64 $19.84 $19.84 46,883
2021-06-03 $100.70 $100.70 $98.63 $98.64 $19.73 137,055
2021-06-02 $101.60 $102.85 $101.26 $101.59 $20.32 50,425
2021-06-01 $103.92 $105.02 $102.01 $102.90 $20.58 57,820
2021-05-28 $103.63 $103.76 $99.06 $102.30 $20.46 66,560
2021-05-27 $104.45 $104.45 $100.94 $102.04 $20.41 53,190
2021-05-26 $106.47 $107.23 $104.05 $105.04 $21.01 56,395
2021-05-25 $104.57 $105.60 $103.98 $104.23 $20.85 78,500
2021-05-24 $103.73 $104.69 $103.41 $104.30 $20.86 144,620
2021-05-21 $104.53 $105.13 $101.22 $101.22 $20.24 40,345
2021-05-20 $102.34 $103.79 $102.33 $103.19 $20.64 78,710
2021-05-19 $99.45 $99.45 $96.11 $97.01 $19.40 237,630
2021-05-18 $106.36 $107.16 $101.01 $104.38 $20.88 314,050
2021-05-17 $112.19 $112.46 $110.41 $110.57 $22.11 122,115
2021-05-14 $109.61 $114.29 $109.61 $111.95 $22.39 145,835
2021-05-13 $106.64 $108.73 $106.00 $108.18 $21.64 122,635
2021-05-12 $107.66 $109.95 $107.66 $108.80 $21.76 249,990
2021-05-11 $104.21 $106.19 $104.17 $105.92 $21.18 195,155
2021-05-10 $104.00 $104.76 $102.80 $103.32 $20.66 105,815
2021-05-07 $99.39 $101.62 $99.33 $101.30 $20.26 61,070
2021-05-06 $99.98 $100.03 $99.00 $99.31 $19.86 78,315
2021-05-05 $98.00 $98.27 $97.80 $98.16 $19.63 24,275
2021-05-04 $97.92 $97.92 $96.20 $96.71 $19.34 87,345
2021-05-03 $97.96 $99.09 $97.93 $98.80 $19.76 178,110
2021-04-30 $95.74 $98.12 $95.74 $97.36 $19.47 74,015
2021-04-29 $95.55 $95.75 $94.85 $95.34 $19.07 71,505
2021-04-28 $95.00 $95.62 $94.67 $95.34 $19.07 78,580
2021-04-27 $94.72 $95.24 $94.00 $94.34 $18.87 76,635
2021-04-26 $94.00 $94.55 $93.73 $94.30 $18.86 138,090
2021-04-23 $92.84 $93.61 $92.73 $93.45 $18.69 68,780
2021-04-22 $93.83 $93.99 $92.95 $93.80 $18.76 76,795
2021-04-21 $90.74 $92.55 $90.74 $92.42 $18.48 85,095
2021-04-20 $88.67 $90.00 $88.67 $89.90 $17.98 30,635
2021-04-19 $89.17 $89.17 $87.09 $87.47 $17.49 121,720
2021-04-16 $88.73 $88.90 $88.29 $88.63 $17.73 84,710
2021-04-15 $88.65 $88.65 $87.56 $88.20 $17.64 36,390
2021-04-14 $87.21 $87.21 $86.31 $86.80 $17.36 41,085
2021-04-13 $88.50 $88.51 $86.33 $86.72 $17.34 47,715
2021-04-12 $88.36 $88.38 $88.01 $88.26 $17.65 35,315
2021-04-09 $86.50 $86.55 $86.23 $86.24 $17.25 12,525
2021-04-08 $86.71 $86.71 $85.91 $85.91 $17.18 12,720
2021-04-07 $87.00 $87.14 $86.11 $86.71 $17.34 15,405
2021-04-06 $87.49 $87.92 $87.24 $87.82 $17.56 30,015
2021-04-05 $84.18 $84.18 $83.38 $83.78 $16.76 14,410
2021-04-01 $84.45 $84.45 $82.98 $83.74 $16.75 5,315
2021-03-31 $84.47 $84.49 $83.50 $83.72 $16.74 127,410
2021-03-30 $83.07 $85.95 $83.00 $83.29 $16.66 10,250
2021-03-29 $83.25 $83.28 $82.55 $82.84 $16.57 48,695
2021-03-26 $82.49 $82.85 $82.05 $82.54 $16.51 8,230
2021-03-25 $80.47 $80.47 $76.84 $79.71 $15.94 16,615
2021-03-24 $81.37 $82.28 $81.09 $82.28 $16.46 30,370
2021-03-23 $82.96 $82.96 $81.96 $81.96 $16.39 10,170
2021-03-22 $84.49 $85.07 $84.45 $84.71 $16.94 9,405
2021-03-19 $83.08 $83.08 $81.11 $83.03 $16.61 7,665
2021-03-18 $86.00 $86.11 $84.96 $84.96 $16.99 89,835
2021-03-17 $85.80 $86.36 $84.22 $85.81 $17.16 7,445
2021-03-16 $83.39 $83.39 $83.39 $83.39 $16.68 1,330
2021-03-15 $85.00 $85.00 $83.53 $84.24 $16.85 84,375
2021-03-12 $84.27 $85.11 $84.27 $84.84 $16.97 5,530
2021-03-11 $83.00 $84.48 $82.83 $82.84 $16.57 32,275
2021-03-10 $82.31 $82.64 $82.26 $82.28 $16.46 20,820
2021-03-09 $79.13 $80.82 $79.13 $80.50 $16.10 3,395
2021-03-08 $76.22 $77.16 $76.20 $77.16 $15.43 2,580
2021-03-05 $76.32 $76.96 $76.32 $76.96 $15.39 14,920
2021-03-04 $75.60 $75.60 $75.57 $75.57 $15.11 1,435
2021-03-03 $74.37 $74.37 $74.03 $74.03 $14.81 815
2021-03-02 $76.15 $76.15 $75.83 $75.83 $15.17 3,425
2021-03-01 $73.35 $73.35 $73.35 $73.35 $14.67 1,240
2021-02-26 $74.26 $74.26 $73.68 $73.68 $14.74 3,410
2021-02-25 $77.31 $77.31 $75.40 $75.40 $15.08 6,795
2021-02-24 $80.94 $80.94 $76.27 $77.56 $15.51 17,295
2021-02-23 $76.43 $76.43 $76.37 $76.37 $15.27 2,590
2021-02-22 $75.15 $75.15 $75.15 $75.15 $15.03 615
2021-02-19 $74.12 $74.12 $74.05 $74.05 $14.81 2,265
2021-02-18 $75.93 $76.52 $75.60 $75.60 $15.12 9,080
2021-02-17 $76.19 $76.19 $75.97 $75.97 $15.19 2,575
2021-02-16 $79.63 $79.76 $76.99 $76.99 $15.40 9,920
2021-02-12 $79.73 $79.73 $79.73 $79.73 $15.95 810
2021-02-11 $78.20 $78.25 $76.06 $76.06 $15.21 12,470
2021-02-10 $78.20 $78.30 $78.16 $78.30 $15.66 106,585
2021-02-09 $76.06 $76.06 $76.06 $76.06 $15.21 950
2021-02-08 $76.50 $76.50 $76.17 $76.17 $15.23 7,645
2021-02-05 $75.42 $75.42 $75.42 $75.42 $15.08 105
2021-02-04 $74.05 $74.05 $73.90 $73.90 $14.78 3,720
2021-02-03 $74.07 $74.07 $74.07 $74.07 $14.81 320
2021-02-02 $69.41 $69.41 $69.41 $69.41 $13.88 2,490
2021-02-01 $65.25 $65.25 $64.83 $64.83 $12.97 1,255
2021-01-29 $65.26 $65.26 $65.26 $65.26 $13.05 765
2021-01-28 $67.18 $67.18 $67.18 $67.18 $13.44 80
2021-01-27 $65.79 $66.12 $65.79 $66.12 $13.22 2,720
2021-01-26 $65.95 $65.95 $65.95 $65.95 $13.19 215
2021-01-25 $64.09 $67.02 $64.09 $65.79 $13.16 2,285
2021-01-22 $67.96 $67.96 $67.96 $67.96 $13.59 265
2021-01-21 $67.99 $67.99 $67.67 $67.67 $13.53 10,395
2021-01-20 $65.52 $65.52 $65.21 $65.21 $13.04 9,370
2021-01-19 $64.87 $65.61 $64.70 $65.61 $13.12 7,205
2021-01-15 $63.70 $63.77 $62.83 $62.83 $12.57 5,065
2021-01-14 $66.63 $66.99 $66.63 $66.63 $13.33 1,600
2021-01-13 $65.84 $67.37 $65.84 $66.84 $13.37 166,850
2021-01-12 $68.88 $68.88 $68.88 $68.88 $13.78 700
2021-01-11 $68.30 $68.30 $68.30 $68.30 $13.66 1,200
2021-01-08 $69.07 $69.07 $69.06 $69.07 $13.81 1,770
2021-01-07 $69.03 $69.03 $69.03 $69.03 $13.81 300
2021-01-06 $65.99 $66.61 $65.99 $66.61 $13.32 615
2021-01-05 $65.26 $65.26 $65.26 $65.26 $13.05 820
2021-01-04 $67.55 $67.55 $66.73 $66.73 $13.35 1,915
2020-12-31 $64.02 $64.02 $64.02 $64.02 $12.80 255
2020-12-30 $63.77 $63.77 $63.77 $63.77 $12.75 1,215
2020-12-29 $65.19 $65.19 $65.19 $65.19 $13.04 270
2020-12-28 $66.25 $66.37 $66.25 $66.32 $13.26 1,550
2020-12-24 $63.73 $63.73 $63.73 $63.73 $12.75 1,545
2020-12-23 $62.93 $63.23 $62.93 $63.23 $12.65 530
2020-12-22 $61.88 $61.88 $61.88 $61.88 $12.38 15
2020-12-21 $61.08 $61.08 $61.08 $61.08 $12.22 530
2020-12-18 $61.40 $62.05 $61.40 $61.73 $12.35 2,270
2020-12-17 $63.56 $63.56 $63.56 $63.56 $12.71 325
2020-12-16 $63.13 $63.13 $63.13 $63.13 $12.63 815
2020-12-15 $63.92 $63.92 $63.92 $63.92 $12.78 150
2020-12-14 $62.10 $62.10 $61.42 $61.42 $12.28 3,445
2020-12-11 $60.83 $60.83 $60.83 $60.83 $12.17 5
2020-12-10 $61.69 $61.69 $61.69 $61.69 $12.34 15
2020-12-09 $59.28 $59.28 $59.28 $59.28 $11.86 420
2020-12-08 $59.16 $59.16 $59.16 $59.16 $11.83 470
2020-12-07 $58.92 $58.92 $58.92 $58.92 $11.78 60
2020-12-04 $59.99 $59.99 $59.99 $59.99 $12.00 55
2020-12-03 $58.85 $58.85 $57.65 $57.65 $11.53 795
2020-12-02 $58.61 $59.02 $58.61 $59.02 $11.80 990
2020-12-01 $57.55 $57.55 $57.55 $57.55 $11.51 360
2020-11-30 $58.00 $58.00 $58.00 $58.00 $11.60 30
2020-11-27 $56.17 $56.17 $56.17 $56.17 $11.23 25
2020-11-25 $54.97 $54.97 $54.97 $54.97 $10.99 185
2020-11-24 $54.79 $55.14 $53.68 $55.14 $11.03 50,415
2020-11-23 $54.25 $54.25 $54.25 $54.25 $10.85 15
2020-11-20 $53.30 $53.30 $53.30 $53.30 $10.66 65
2020-11-19 $52.42 $52.42 $52.42 $52.42 $10.48 30
2020-11-18 $54.41 $54.41 $54.04 $54.04 $10.81 525
2020-11-17 $53.20 $53.20 $53.05 $53.05 $10.61 1,340
2020-11-16 $54.50 $54.50 $54.50 $54.50 $10.90 5
2020-11-13 $52.50 $52.50 $52.50 $52.50 $10.50 5
2020-11-12 $51.81 $51.81 $51.49 $51.49 $10.30 3,100
2020-11-11 $51.90 $51.90 $51.90 $51.90 $10.38 1,305
2020-11-10 $52.40 $52.40 $52.29 $52.29 $10.46 1,305
2020-11-09 $52.80 $52.80 $52.80 $52.80 $10.56 25
2020-11-06 $50.64 $50.64 $50.64 $50.64 $10.13 155
2020-11-05 $51.78 $51.78 $51.78 $51.78 $10.36 50
2020-11-04 $49.99 $49.99 $49.99 $49.99 $10.00 20
2020-11-03 $48.60 $48.60 $48.60 $48.60 $9.72 50
2020-11-02 $46.99 $46.99 $46.99 $46.99 $9.40 370
2020-10-30 $47.14 $47.14 $47.14 $47.14 $9.43 130
2020-10-29 $47.01 $47.01 $47.01 $47.01 $9.40 55
2020-10-28 $45.80 $45.80 $45.80 $45.80 $9.16 25
2020-10-27 $47.97 $47.97 $47.97 $47.97 $9.59 20
2020-10-26 $47.46 $47.46 $47.46 $47.46 $9.49 10
2020-10-23 $50.85 $50.85 $50.85 $50.85 $10.17 10
2020-10-22 $48.23 $48.23 $48.23 $48.23 $9.65 10
2020-10-21 $46.85 $46.85 $46.85 $46.85 $9.37 125
2020-10-20 $48.65 $48.65 $48.44 $48.44 $9.69 1,940
2020-10-19 $49.67 $49.67 $49.67 $49.67 $9.93 5
2020-10-16 $49.51 $49.51 $49.51 $49.51 $9.90 30
2020-10-15 $49.77 $49.77 $49.77 $49.77 $9.95 190
2020-10-14 $51.15 $51.46 $51.15 $51.33 $10.27 1,970
2020-10-13 $50.34 $50.34 $50.21 $50.21 $10.04 640
2020-10-12 $51.53 $51.53 $51.53 $51.53 $10.31 110
2020-10-09 $51.41 $51.41 $51.41 $51.41 $10.28 230
2020-10-08 $52.38 $52.38 $52.38 $52.38 $10.48 25
2020-10-07 $53.51 $53.51 $53.51 $53.51 $10.70 50
2020-10-06 $53.43 $53.43 $53.43 $53.43 $10.69 50
2020-10-05 $53.53 $53.53 $53.53 $53.53 $10.71 75
2020-10-02 $53.64 $53.81 $53.64 $53.81 $10.76 535
2020-10-01 $52.83 $52.83 $52.83 $52.83 $10.57 1,415
2020-09-30 $53.81 $53.81 $53.64 $53.68 $10.74 1,415
2020-09-29 $53.34 $53.34 $53.34 $53.34 $10.67 30
2020-09-28 $55.17 $55.17 $55.17 $55.17 $11.03 335
2020-09-25 $52.10 $52.10 $52.10 $52.10 $10.42 15
2020-09-24 $53.28 $53.28 $53.28 $53.28 $10.66 210
2020-09-23 $52.85 $52.85 $52.85 $52.85 $10.57 35
2020-09-22 $55.44 $55.44 $55.44 $55.44 $11.09 55
2020-09-21 $53.39 $53.39 $52.67 $52.67 $10.53 3,740
2020-09-18 $55.73 $55.73 $55.73 $55.73 $11.15 65
2020-09-17 $56.59 $56.59 $56.59 $56.59 $11.32 360
2020-09-16 $59.76 $59.76 $59.76 $59.76 $11.95 525
2020-09-15 $59.27 $59.27 $59.27 $59.27 $11.85 105
2020-09-14 $59.53 $60.78 $59.53 $60.78 $12.16 2,385
2020-09-11 $56.26 $56.26 $56.26 $56.26 $11.25 510
2020-09-10 $56.27 $56.77 $56.27 $56.77 $11.35 510
2020-09-09 $54.31 $54.31 $54.31 $54.31 $10.86 1,155
2020-09-08 $53.63 $53.63 $53.38 $53.38 $10.68 1,385
2020-09-04 $54.49 $54.49 $54.49 $54.49 $10.90 25
2020-09-03 $57.21 $57.21 $57.21 $57.21 $11.44 95
2020-09-02 $56.09 $56.34 $56.09 $56.34 $11.27 915
2020-09-01 $55.29 $55.29 $55.15 $55.15 $11.03 4,075
2020-08-31 $57.27 $57.27 $57.27 $57.27 $11.45 615
2020-08-28 $58.84 $58.84 $58.84 $58.84 $11.77 655
2020-08-27 $56.59 $56.59 $56.59 $56.59 $11.32 165
2020-08-26 $56.99 $57.13 $56.99 $57.13 $11.43 1,180
2020-08-25 $56.97 $56.97 $56.97 $56.97 $11.39 215
2020-08-24 $55.13 $55.13 $55.13 $55.13 $11.03 405
2020-08-21 $51.12 $51.12 $51.12 $51.12 $10.22 15
2020-08-20 $51.34 $51.34 $51.34 $51.34 $10.27 5
2020-08-19 $52.40 $52.40 $52.40 $52.40 $10.48 30
2020-08-18 $52.95 $52.95 $52.95 $52.95 $10.59 5
2020-08-17 $52.46 $52.46 $52.46 $52.46 $10.49 90
2020-08-14 $50.80 $50.80 $50.80 $50.80 $10.16 205
2020-08-13 $50.75 $50.75 $50.75 $50.75 $10.15 205
2020-08-12 $51.73 $51.73 $51.73 $51.73 $10.35 5
2020-08-11 $52.24 $52.24 $52.24 $52.24 $10.45 0
2020-08-10 $53.35 $53.35 $53.35 $53.35 $10.67 10
2020-08-07 $52.71 $52.71 $52.71 $52.71 $10.54 10
2020-08-06 $52.43 $52.43 $52.43 $52.43 $10.49 55
2020-08-05 $53.24 $53.24 $53.24 $53.24 $10.65 150
2020-08-04 $53.51 $53.51 $53.51 $53.51 $10.70 150
2020-08-03 $52.16 $52.16 $52.16 $52.16 $10.43 35
2020-07-31 $52.33 $52.33 $52.33 $52.33 $10.47 5
2020-07-30 $50.95 $50.95 $50.95 $50.95 $10.19 195
2020-07-29 $52.27 $52.27 $52.27 $52.27 $10.45 35
2020-07-28 $51.28 $51.28 $51.28 $51.28 $10.26 215
2020-07-27 $50.00 $50.00 $50.00 $50.00 $10.00 1,000
2020-07-24 $52.52 $52.52 $52.52 $52.52 $10.50 105
2020-07-23 $54.36 $54.36 $54.36 $54.36 $10.87 15
2020-07-22 $53.23 $53.23 $53.23 $53.23 $10.65 0
2020-07-15 $59.22 $59.44 $57.45 $59.21 $11.84 205
2020-07-10 $56.66 $58.24 $56.23 $57.04 $11.41 5
2020-07-08 $58.71 $58.75 $56.74 $58.25 $11.65 0
2020-07-07 $59.01 $59.73 $57.99 $57.99 $11.60 1,990
2020-07-02 $55.33 $55.39 $54.44 $55.03 $11.01 1,810
2020-06-30 $54.00 $54.00 $53.76 $53.76 $10.75 615
2020-06-29 $53.39 $53.39 $53.39 $53.39 $10.68 345
2020-06-26 $49.30 $49.30 $49.30 $49.30 $9.86 70
2020-06-25 $50.33 $50.33 $50.33 $50.33 $10.07 100
2020-06-24 $50.78 $50.78 $50.78 $50.78 $10.16 10
2020-06-23 $50.74 $50.79 $50.61 $50.61 $10.12 2,665
2020-06-22 $48.94 $48.94 $48.94 $48.94 $9.79 0
2020-06-19 $48.00 $48.00 $48.00 $48.00 $9.60 10
2020-06-18 $48.88 $48.88 $48.88 $48.88 $9.78 0
2020-06-17 $45.48 $45.48 $45.44 $45.44 $9.09 2,500
2020-06-16 $45.25 $45.51 $45.25 $45.51 $9.10 630
2020-06-15 $44.20 $44.20 $44.20 $44.20 $8.84 0
2020-06-12 $43.76 $43.76 $43.76 $43.76 $8.75 20
2020-06-11 $44.27 $44.27 $44.27 $44.27 $8.85 0
2020-06-10 $45.65 $45.65 $45.65 $45.65 $9.13 0
2020-06-09 $44.79 $44.79 $44.79 $44.79 $8.96 0
2020-06-08 $45.54 $45.54 $45.29 $45.29 $9.06 1,100
2020-06-05 $46.21 $46.21 $46.21 $46.21 $9.24 0
2020-06-04 $44.31 $44.31 $44.31 $44.31 $8.86 0
2020-06-03 $44.05 $44.05 $44.05 $44.05 $8.81 0
2020-06-02 $44.06 $44.06 $44.06 $44.06 $8.81 0
2020-06-01 $41.75 $41.75 $41.75 $41.75 $8.35 0
2020-05-29 $42.64 $42.64 $42.64 $42.64 $8.53 0
2020-05-28 $42.40 $42.40 $42.40 $42.40 $8.48 50
2020-05-27 $42.39 $42.39 $42.39 $42.39 $8.48 0
2020-05-26 $42.85 $42.85 $42.85 $42.85 $8.57 0
2020-05-22 $42.60 $42.60 $42.60 $42.60 $8.52 0
2020-05-21 $42.13 $42.13 $42.13 $42.13 $8.43 0
2020-05-20 $42.34 $42.34 $42.34 $42.34 $8.47 0
2020-05-19 $39.70 $39.70 $39.70 $39.70 $7.94 15
2020-05-18 $40.57 $40.57 $40.57 $40.57 $8.11 0
2020-05-15 $38.17 $38.17 $38.17 $38.17 $7.63 75
2020-05-14 $37.53 $37.53 $37.53 $37.53 $7.51 0
2020-05-13 $37.18 $37.18 $37.18 $37.18 $7.44 5
2020-05-12 $36.98 $36.98 $36.98 $36.98 $7.40 0
2020-05-11 $37.95 $37.95 $37.95 $37.95 $7.59 0
2020-05-08 $38.61 $38.61 $38.61 $38.61 $7.72 200
2020-05-07 $38.89 $38.89 $38.89 $38.89 $7.78 5
2020-05-06 $37.92 $37.92 $37.92 $37.92 $7.58 5
2020-05-05 $38.00 $38.00 $38.00 $38.00 $7.60 450
2020-05-04 $38.43 $38.43 $38.43 $38.43 $7.69 0
2020-05-01 $37.78 $37.78 $37.78 $37.78 $7.56 5
2020-04-30 $38.75 $38.75 $38.75 $38.75 $7.75 0
2020-04-29 $40.23 $40.23 $40.23 $40.23 $8.05 100
2020-04-28 $40.34 $40.34 $40.34 $40.34 $8.07 0
2020-04-27 $40.24 $40.24 $40.24 $40.24 $8.05 475
2020-04-24 $41.37 $41.37 $41.37 $41.37 $8.27 0
2020-04-23 $42.03 $42.03 $42.03 $42.03 $8.41 0
2020-04-22 $41.30 $41.30 $41.30 $41.30 $8.26 0
2020-04-21 $39.77 $39.77 $39.53 $39.53 $7.91 630
2020-04-20 $42.57 $42.57 $42.57 $42.57 $8.51 265
2020-04-17 $43.26 $43.26 $43.26 $43.26 $8.65 15
2020-04-16 $41.84 $41.84 $41.84 $41.84 $8.37 5
2020-04-15 $38.43 $38.43 $38.43 $38.43 $7.69 100
2020-04-14 $39.48 $39.48 $39.48 $39.48 $7.90 25
2020-04-13 $42.06 $42.06 $42.06 $42.06 $8.41 0
2020-04-09 $42.05 $42.05 $42.05 $42.05 $8.41 0
2020-04-08 $42.26 $42.26 $42.26 $42.26 $8.45 0
2020-04-07 $40.68 $40.68 $40.68 $40.68 $8.14 280
2020-04-06 $40.56 $40.56 $40.56 $40.56 $8.11 0
2020-04-03 $35.78 $35.78 $35.78 $35.78 $7.16 5
2020-04-02 $36.20 $36.20 $36.20 $36.20 $7.24 105
2020-04-01 $33.77 $33.77 $33.77 $33.77 $6.75 155
2020-03-31 $35.29 $35.29 $35.29 $35.29 $7.06 0
2020-03-30 $34.19 $34.19 $34.19 $34.19 $6.84 0
2020-03-27 $32.63 $32.63 $32.63 $32.63 $6.53 405
2020-03-26 $34.60 $34.60 $34.60 $34.60 $6.92 5
2020-03-25 $34.98 $34.98 $34.98 $34.98 $7.00 0
2020-03-24 $33.28 $33.28 $33.28 $33.28 $6.66 70
2020-03-23 $31.11 $31.11 $31.11 $31.11 $6.22 55
2020-03-20 $32.79 $32.79 $32.18 $32.18 $6.44 1,360
2020-03-19 $32.50 $32.50 $32.50 $32.50 $6.50 0
2020-03-18 $30.46 $30.46 $30.46 $30.46 $6.09 50
2020-03-17 $36.50 $36.50 $36.50 $36.50 $7.30 10
2020-03-16 $38.78 $38.78 $38.78 $38.78 $7.76 45
2020-03-13 $43.73 $43.73 $43.73 $43.73 $8.75 60
2020-03-12 $44.83 $44.83 $44.83 $44.83 $8.97 15
2020-03-11 $47.65 $47.65 $47.65 $47.65 $9.53 45
2020-03-10 $48.07 $48.07 $48.07 $48.07 $9.61 5
2020-03-09 $45.30 $46.36 $45.30 $46.36 $9.27 1,125
2020-03-06 $46.61 $46.61 $46.61 $46.61 $9.32 5
2020-03-05 $47.43 $47.43 $47.43 $47.43 $9.49 10
2020-03-04 $47.50 $47.50 $47.50 $47.50 $9.50 0
2020-03-03 $46.53 $46.53 $46.53 $46.53 $9.31 30
2020-03-02 $46.54 $46.91 $46.54 $46.91 $9.38 1,300
2020-02-28 $47.01 $47.01 $47.01 $47.01 $9.40 320
2020-02-27 $46.79 $47.02 $46.79 $47.02 $9.40 1,445
2020-02-26 $48.17 $48.17 $48.17 $48.17 $9.63 80
2020-02-25 $48.16 $48.16 $48.16 $48.16 $9.63 0
2020-02-24 $48.74 $48.86 $48.74 $48.86 $9.77 935
2020-02-21 $50.88 $50.92 $50.88 $50.92 $10.18 530
2020-02-20 $51.01 $51.01 $51.01 $51.01 $10.20 0
2020-02-19 $51.18 $51.18 $51.18 $51.18 $10.24 25
2020-02-18 $49.93 $49.95 $49.93 $49.95 $9.99 1,855
2020-02-14 $48.42 $48.42 $48.42 $48.42 $9.68 15
2020-02-13 $48.62 $48.62 $48.62 $48.62 $9.72 250
2020-02-12 $47.62 $47.62 $47.62 $47.62 $9.52 0
2020-02-11 $46.45 $46.45 $46.30 $46.30 $9.26 2,210
2020-02-10 $46.21 $46.21 $46.21 $46.21 $9.24 0
2020-02-07 $46.47 $46.47 $46.47 $46.47 $9.29 0
2020-02-06 $46.97 $46.97 $46.97 $46.97 $9.39 0
2020-02-05 $47.33 $47.33 $47.33 $47.33 $9.47 15
2020-02-04 $46.52 $46.52 $46.52 $46.52 $9.30 50
2020-02-03 $46.24 $46.24 $46.24 $46.24 $9.25 30
2020-01-31 $47.62 $47.62 $47.62 $47.62 $9.52 10
2020-01-30 $47.28 $47.28 $47.28 $47.28 $9.46 265
2020-01-29 $47.79 $47.79 $47.79 $47.79 $9.56 0
2020-01-28 $49.14 $49.14 $49.14 $49.14 $9.83 15
2020-01-27 $48.99 $48.99 $48.99 $48.99 $9.80 245
2020-01-24 $48.74 $48.74 $48.74 $48.74 $9.75 0
2020-01-23 $49.27 $49.27 $49.27 $49.27 $9.85 30
2020-01-22 $49.89 $49.89 $49.89 $49.89 $9.98 0
2020-01-21 $49.64 $49.64 $49.64 $49.64 $9.93 235
2020-01-17 $50.66 $50.66 $50.66 $50.66 $10.13 15
2020-01-16 $49.52 $49.52 $49.52 $49.52 $9.90 350
2020-01-15 $48.86 $48.86 $48.86 $48.86 $9.77 0
2020-01-14 $47.47 $47.47 $47.47 $47.47 $9.49 0
2020-01-13 $48.10 $48.10 $48.10 $48.10 $9.62 260
2020-01-10 $48.22 $48.22 $48.22 $48.22 $9.64 150
2020-01-09 $49.13 $49.13 $49.13 $49.13 $9.83 0
2020-01-08 $47.88 $47.88 $47.88 $47.88 $9.58 0
2020-01-07 $48.88 $48.88 $48.88 $48.88 $9.78 0
2020-01-06 $48.44 $48.44 $48.44 $48.44 $9.69 25
2020-01-03 $49.80 $49.80 $49.80 $49.80 $9.96 0
2020-01-02 $48.67 $48.67 $48.67 $48.67 $9.73 0
2019-12-31 $49.07 $49.07 $49.07 $49.07 $9.81 15
2019-12-30 $49.90 $49.90 $49.90 $49.90 $9.98 20
2019-12-27 $53.22 $53.22 $53.22 $53.22 $10.64 0
2019-12-26 $52.06 $52.06 $52.06 $52.06 $10.41 0
2019-12-24 $52.04 $52.04 $52.04 $52.04 $10.41 0
2019-12-23 $52.83 $52.83 $52.83 $52.83 $10.57 10
2019-12-20 $53.19 $53.19 $53.19 $53.19 $10.64 0
2019-12-19 $53.42 $53.42 $53.42 $53.42 $10.68 0
2019-12-18 $52.77 $52.77 $52.77 $52.77 $10.55 0
2019-12-17 $51.82 $51.82 $51.82 $51.82 $10.36 0
2019-12-16 $50.00 $50.00 $50.00 $50.00 $10.00 0
2019-12-13 $48.11 $48.11 $48.11 $48.11 $9.62 100
2019-12-12 $50.33 $50.33 $50.33 $50.33 $10.07 0
2019-12-11 $48.94 $48.94 $48.94 $48.94 $9.79 5
2019-12-10 $50.00 $50.00 $50.00 $50.00 $10.00 70
2019-12-09 $50.35 $50.35 $50.35 $50.35 $10.07 60
2019-12-06 $49.88 $49.88 $49.88 $49.88 $9.98 0
2019-12-05 $49.55 $49.55 $49.55 $49.55 $9.91 0
2019-12-04 $49.46 $49.46 $49.46 $49.46 $9.89 0
2019-12-03 $47.99 $47.99 $47.99 $47.99 $9.60 50
2019-12-02 $48.67 $48.67 $48.67 $48.67 $9.73 0
2019-11-29 $50.51 $50.51 $50.51 $50.51 $10.10 400
2019-11-27 $50.33 $50.33 $50.33 $50.33 $10.07 0
2019-11-26 $48.88 $48.88 $48.88 $48.88 $9.78 0
2019-11-25 $48.97 $48.97 $48.97 $48.97 $9.79 0
2019-11-22 $49.26 $49.26 $49.26 $49.26 $9.85 595
2019-11-21 $48.04 $48.04 $48.04 $48.04 $9.61 10
2019-11-20 $48.08 $48.08 $48.08 $48.08 $9.62 0
2019-11-19 $47.00 $47.00 $47.00 $47.00 $9.40 0
2019-11-18 $46.85 $46.85 $46.85 $46.85 $9.37 200
2019-11-15 $47.73 $47.73 $47.73 $47.73 $9.55 375
2019-11-14 $48.06 $48.06 $48.06 $48.06 $9.61 0
2019-11-13 $49.03 $49.03 $49.03 $49.03 $9.81 5
2019-11-12 $48.43 $48.43 $48.43 $48.43 $9.69 0
2019-11-11 $49.89 $49.89 $49.89 $49.89 $9.98 0
2019-11-08 $49.73 $49.73 $49.73 $49.73 $9.95 375
2019-11-07 $49.96 $49.96 $49.96 $49.96 $9.99 0
2019-11-06 $49.63 $49.63 $49.63 $49.63 $9.93 0
2019-11-05 $51.11 $51.11 $51.11 $51.11 $10.22 0
2019-11-04 $51.29 $51.29 $51.29 $51.29 $10.26 0
2019-11-01 $50.64 $50.64 $50.64 $50.64 $10.13 0
2019-10-31 $51.29 $51.29 $51.29 $51.29 $10.26 5
2019-10-30 $52.13 $52.13 $52.13 $52.13 $10.43 0
2019-10-29 $50.86 $50.86 $50.86 $50.86 $10.17 0
2019-10-28 $50.24 $50.24 $50.24 $50.24 $10.05 0
2019-10-25 $49.89 $49.89 $49.89 $49.89 $9.98 0
2019-10-24 $50.89 $50.89 $50.89 $50.89 $10.18 0
2019-10-23 $49.52 $49.52 $49.52 $49.52 $9.90 0
2019-10-22 $51.33 $51.33 $51.33 $51.33 $10.27 5
2019-10-21 $51.84 $51.84 $51.84 $51.84 $10.37 10
2019-10-18 $52.13 $52.13 $51.75 $51.75 $10.35 1,270
2019-10-17 $52.12 $52.12 $52.12 $52.12 $10.42 10
2019-10-16 $52.41 $52.41 $52.41 $52.41 $10.48 0
2019-10-15 $51.51 $51.51 $51.51 $51.51 $10.30 20
2019-10-14 $48.42 $48.42 $48.28 $48.28 $9.66 1,265
2019-10-11 $49.05 $49.05 $49.05 $49.05 $9.81 25
2019-10-10 $46.46 $46.66 $46.46 $46.66 $9.33 890
2019-10-09 $45.38 $45.38 $45.38 $45.38 $9.08 0
2019-10-08 $45.04 $45.04 $45.04 $45.04 $9.01 0
2019-10-07 $47.04 $47.04 $46.88 $46.88 $9.38 800
2019-10-04 $46.03 $46.03 $45.94 $45.94 $9.19 765
2019-10-03 $46.54 $46.54 $46.54 $46.54 $9.31 0
2019-10-02 $48.44 $48.44 $48.44 $48.44 $9.69 110
2019-10-01 $49.48 $50.13 $49.48 $50.13 $10.03 800
2019-09-30 $49.35 $49.35 $49.35 $49.35 $9.87 5
2019-09-27 $50.62 $50.62 $50.62 $50.62 $10.12 0
2019-09-26 $51.44 $51.44 $51.26 $51.26 $10.25 510
2019-09-25 $50.35 $50.35 $50.35 $50.35 $10.07 100
2019-09-24 $51.03 $51.03 $51.03 $51.03 $10.21 5
2019-09-23 $51.52 $51.52 $51.52 $51.52 $10.30 5
2019-09-20 $53.11 $53.11 $53.08 $53.08 $10.62 500
2019-09-19 $52.03 $52.03 $52.03 $52.03 $10.41 0
2019-09-18 $50.64 $50.64 $50.64 $50.64 $10.13 5
2019-09-17 $52.36 $52.36 $52.36 $52.36 $10.47 0
2019-09-16 $53.99 $53.99 $53.99 $53.99 $10.80 0
2019-09-13 $52.64 $52.64 $52.64 $52.64 $10.53 0
2019-09-12 $52.59 $52.59 $52.59 $52.59 $10.52 0
2019-09-11 $52.61 $52.61 $52.61 $52.61 $10.52 0
2019-09-10 $53.57 $53.57 $53.57 $53.57 $10.71 0

Barclays Bank PLC (GRN) News Headlines

Recent Barclays Bank PLC (GRN) News
Similar Companies to Barclays Bank PLC (GRN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.