Barclays Bank PLC (GRN) stock
GRNNYSECommercial Banks, NECFiscal year ends December 31Also trades as ATMP, BWVTF, DJP, GBUG, JJETF, TAPR, VXX, VXZ
$35.70−0.13 (-0.36%)
Close on Oct 30, 2026
Price history
Barclays Bank share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$35.70
-0.36% on the day
52-week range
$25.02 – $36.45
-2.1% from the high
Change over 52 weeks
+14.1%
From $31.28 on Oct 30, 2025
Average volume
683
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $35.40 | $36.00 | $35.40 | $35.70 | +3.13% | 2,193 |
| Oct 19, 2026 | $34.16 | $34.62 | $33.96 | $34.62 | +0.90% | 23,555 |
| Oct 12, 2026 | $35.16 | $35.42 | $34.00 | $34.31 | -1.64% | 1,215 |
| Oct 5, 2026 | $33.22 | $34.88 | $33.22 | $34.88 | +4.28% | 5,771 |
| Sep 28, 2026 | $34.46 | $34.46 | $33.38 | $33.45 | -3.87% | 1,915 |
| Sep 21, 2026 | $34.69 | $34.88 | $33.90 | $34.79 | +0.17% | 4,223 |
| Sep 14, 2026 | $35.01 | $35.27 | $33.83 | $34.74 | +1.11% | 1,661 |
| Sep 8, 2026 | $33.90 | $34.35 | $33.90 | $34.35 | +2.50% | 1,174 |
| Aug 31, 2026 | $33.02 | $33.59 | $32.69 | $33.52 | +1.33% | 2,851 |
| Aug 24, 2026 | $33.31 | $33.68 | $32.69 | $33.08 | +0.41% | 2,089 |
| Aug 17, 2026 | $32.37 | $32.94 | $32.37 | $32.94 | +0.70% | 1,095 |
| Aug 10, 2026 | $32.70 | $33.02 | $32.50 | $32.71 | -1.56% | 689 |
| Aug 3, 2026 | $32.04 | $33.23 | $32.04 | $33.23 | +2.63% | 3,548 |
| Jul 27, 2026 | $32.76 | $32.76 | $32.38 | $32.38 | -2.44% | 611 |
| Jul 20, 2026 | $32.06 | $34.34 | $32.06 | $33.19 | +5.11% | 6,572 |
| Jul 13, 2026 | $31.88 | $32.37 | $31.39 | $31.58 | -0.05% | 1,408 |
| Jul 6, 2026 | $32.09 | $32.57 | $31.34 | $31.59 | +0.26% | 499 |
| Jun 29, 2026 | $31.51 | $31.80 | $31.51 | $31.51 | -0.85% | 398 |
| Jun 22, 2026 | $32.10 | $32.37 | $31.76 | $31.78 | +0.51% | 949 |
| Jun 15, 2026 | $31.63 | $31.70 | $31.53 | $31.62 | +2.97% | 547 |
| Jun 8, 2026 | $30.49 | $30.90 | $30.04 | $30.71 | +1.23% | 5,325 |
| Jun 1, 2026 | $31.36 | $31.42 | $30.33 | $30.33 | -4.24% | 1,028 |
| May 26, 2026 | $30.89 | $31.74 | $30.81 | $31.68 | +4.24% | 4,679 |
| May 18, 2026 | $29.93 | $30.40 | $29.62 | $30.39 | +1.37% | 1,412 |
| May 11, 2026 | $30.43 | $30.53 | $29.47 | $29.98 | +0.91% | 6,861 |
| May 4, 2026 | $28.80 | $30.08 | $28.80 | $29.70 | +1.97% | 7,202 |
| Apr 27, 2026 | $29.70 | $29.79 | $28.86 | $29.13 | -1.69% | 2,107 |
| Apr 20, 2026 | $29.86 | $30.00 | $29.28 | $29.63 | -2.10% | 3,764 |
| Apr 13, 2026 | $28.49 | $30.35 | $28.49 | $30.27 | +5.22% | 2,177 |
| Apr 6, 2026 | $28.16 | $29.02 | $28.16 | $28.77 | +2.27% | 3,820 |
| Mar 30, 2026 | $28.49 | $29.46 | $28.06 | $28.13 | +0.14% | 5,806 |
| Mar 23, 2026 | $27.00 | $28.21 | $27.00 | $28.09 | +5.95% | 7,719 |
| Mar 16, 2026 | $27.37 | $27.37 | $25.02 | $26.51 | -2.54% | 5,787 |
| Mar 9, 2026 | $27.82 | $28.70 | $26.72 | $27.20 | -1.88% | 857 |
| Mar 2, 2026 | $27.48 | $29.06 | $27.35 | $27.72 | +1.03% | 4,093 |
| Feb 23, 2026 | $28.37 | $28.56 | $27.44 | $27.44 | -4.95% | 5,282 |
| Feb 17, 2026 | $27.47 | $28.87 | $27.47 | $28.87 | +4.28% | 1,392 |
| Feb 9, 2026 | $31.87 | $31.99 | $27.68 | $27.68 | -11.15% | 9,542 |
| Feb 2, 2026 | $32.24 | $32.97 | $30.67 | $31.16 | -2.33% | 3,087 |
| Jan 26, 2026 | $34.28 | $34.58 | $31.68 | $31.90 | -7.59% | 2,705 |
| Jan 20, 2026 | $33.23 | $34.81 | $33.02 | $34.52 | -4.12% | 5,138 |
| Jan 12, 2026 | $35.22 | $36.45 | $35.22 | $36.00 | +2.68% | 2,952 |
| Jan 5, 2026 | $34.04 | $35.07 | $34.04 | $35.07 | +1.48% | 4,009 |
| Dec 29, 2025 | $34.09 | $34.56 | $34.06 | $34.56 | +0.58% | 4,211 |
| Dec 22, 2025 | $34.05 | $34.58 | $34.05 | $34.36 | +1.03% | 1,009 |
| Dec 15, 2025 | $33.93 | $34.40 | $33.59 | $34.01 | +1.54% | 6,222 |
| Dec 8, 2025 | $32.83 | $33.69 | $32.71 | $33.49 | +2.29% | 4,844 |
| Dec 1, 2025 | $33.21 | $33.21 | $32.71 | $32.74 | -1.59% | 1,219 |
| Nov 24, 2025 | $31.92 | $33.27 | $31.92 | $33.27 | +3.28% | 2,907 |
| Nov 17, 2025 | $31.82 | $32.48 | $31.82 | $32.21 | -0.43% | 6,103 |
| Nov 10, 2025 | $31.90 | $32.78 | $31.90 | $32.35 | +1.49% | 1,736 |
| Nov 3, 2025 | $32.21 | $32.91 | $31.77 | $31.87 | +1.72% | 5,569 |
| Oct 27, 2025 | $30.78 | $31.74 | $30.78 | $31.34 | +0.17% | 5,997 |
| Oct 20, 2025 | $31.88 | $31.88 | $31.17 | $31.28 | -1.10% | 3,225 |
| Oct 13, 2025 | $30.91 | $31.80 | $30.61 | $31.63 | +0.42% | 25,792 |
| Oct 6, 2025 | $31.49 | $31.62 | $31.10 | $31.50 | -0.51% | 34,992 |
| Sep 29, 2025 | $30.22 | $31.66 | $29.65 | $31.66 | +4.85% | 30,698 |
| Sep 22, 2025 | $30.18 | $30.65 | $30.04 | $30.19 | -2.16% | 1,962 |
| Sep 15, 2025 | $30.47 | $30.91 | $30.44 | $30.86 | +2.58% | 9,854 |
| Sep 8, 2025 | $30.45 | $30.69 | $29.90 | $30.08 | -0.53% | 17,421 |
| Sep 2, 2025 | $29.20 | $30.24 | $29.20 | $30.24 | +4.53% | 4,149 |
| Aug 25, 2025 | $28.55 | $28.96 | $28.25 | $28.94 | +0.57% | 892 |
| Aug 18, 2025 | $28.32 | $28.79 | $28.03 | $28.77 | +2.64% | 5,232 |
| Aug 11, 2025 | $28.61 | $28.64 | $27.88 | $28.03 | -2.98% | 4,641 |
| Aug 4, 2025 | $27.88 | $28.89 | $27.86 | $28.89 | +2.60% | 2,999 |
| Jul 28, 2025 | $28.02 | $28.97 | $28.02 | $28.16 | -0.31% | 4,535 |
| Jul 21, 2025 | $27.83 | $28.25 | $27.42 | $28.25 | +1.81% | 2,572 |
| Jul 14, 2025 | $28.04 | $28.27 | $27.74 | $27.74 | -0.47% | 1,484 |
| Jul 7, 2025 | $27.84 | $28.12 | $27.68 | $27.87 | -2.06% | 4,244 |
| Jun 30, 2025 | $27.27 | $28.53 | $27.27 | $28.46 | +1.66% | 3,452 |
| Jun 23, 2025 | $28.86 | $29.07 | $27.62 | $28.00 | -2.28% | 3,293 |
| Jun 16, 2025 | $29.51 | $29.68 | $28.51 | $28.65 | -3.68% | 4,247 |
| Jun 9, 2025 | $29.13 | $30.02 | $28.56 | $29.74 | +2.46% | 7,943 |
| Jun 2, 2025 | $28.15 | $29.03 | $27.96 | $29.03 | +4.96% | 9,954 |
| May 26, 2025 | $28.07 | $28.38 | $27.66 | $27.66 | -1.81% | 1,658 |
| May 19, 2025 | $27.54 | $28.83 | $27.54 | $28.17 | +0.17% | 1,703 |
| May 12, 2025 | $28.71 | $28.95 | $28.12 | $28.12 | +1.69% | 7,578 |
| May 5, 2025 | $26.34 | $29.13 | $26.34 | $27.65 | +2.15% | 61,360 |
| Apr 28, 2025 | $25.57 | $27.15 | $25.40 | $27.07 | +3.97% | 71,392 |
| Apr 21, 2025 | $25.68 | $26.43 | $25.23 | $26.04 | +1.45% | 4,569 |
| Apr 14, 2025 | $26.35 | $26.35 | $25.65 | $25.66 | -0.14% | 9,233 |
| Apr 7, 2025 | $24.40 | $25.70 | $24.09 | $25.70 | +2.72% | 30,034 |
| Mar 31, 2025 | $26.50 | $27.42 | $24.81 | $25.02 | -6.99% | 19,727 |
| Mar 24, 2025 | $27.99 | $28.07 | $26.59 | $26.90 | -3.06% | 5,431 |
| Mar 17, 2025 | $27.64 | $29.09 | $27.44 | $27.75 | +0.29% | 10,514 |
| Mar 10, 2025 | $26.88 | $27.76 | $26.44 | $27.67 | +3.81% | 11,944 |
| Mar 3, 2025 | $27.68 | $27.87 | $26.17 | $26.66 | -3.83% | 37,441 |
| Feb 24, 2025 | $28.72 | $28.83 | $27.58 | $27.72 | -4.10% | 7,362 |
| Feb 18, 2025 | $29.27 | $29.73 | $28.12 | $28.90 | -7.03% | 15,794 |
| Feb 10, 2025 | $32.49 | $32.50 | $30.31 | $31.09 | -2.96% | 11,276 |
| Feb 3, 2025 | $31.27 | $32.11 | $31.04 | $32.03 | -1.74% | 36,523 |
| Jan 27, 2025 | $30.85 | $32.88 | $30.57 | $32.60 | +2.80% | 90,950 |
| Jan 21, 2025 | $30.94 | $31.81 | $30.16 | $31.71 | +2.56% | 13,808 |
| Jan 13, 2025 | $29.54 | $31.06 | $29.51 | $30.92 | +6.26% | 39,970 |
| Jan 6, 2025 | $29.27 | $29.27 | $27.98 | $29.10 | -1.23% | 13,163 |
| Dec 30, 2024 | $27.68 | $29.52 | $27.68 | $29.46 | +5.94% | 16,869 |
| Dec 23, 2024 | $26.87 | $27.81 | $26.87 | $27.81 | +6.02% | 9,548 |
| Dec 16, 2024 | $25.43 | $26.28 | $24.88 | $26.23 | +1.65% | 5,517 |
| Dec 9, 2024 | $26.73 | $27.51 | $25.68 | $25.81 | -5.96% | 6,958 |
| Dec 2, 2024 | $27.21 | $27.55 | $26.76 | $27.44 | +0.49% | 22,500 |
| Nov 25, 2024 | $28.07 | $28.07 | $27.23 | $27.31 | -1.05% | 5,467 |
| Nov 18, 2024 | $27.78 | $28.17 | $27.06 | $27.60 | +2.56% | 6,824 |
| Nov 11, 2024 | $26.98 | $27.22 | $26.25 | $26.91 | -0.31% | 8,611 |
| Nov 4, 2024 | $25.95 | $27.11 | $25.14 | $26.99 | +5.86% | 8,478 |
| Oct 28, 2024 | $26.31 | $26.99 | $25.34 | $25.50 | -4.08% | 12,645 |
| Oct 21, 2024 | $24.45 | $26.58 | $24.45 | $26.58 | +6.94% | 2,548 |
| Oct 14, 2024 | $26.22 | $26.23 | $24.86 | $24.86 | -3.57% | 2,627 |
| Oct 7, 2024 | $24.46 | $26.00 | $23.83 | $25.78 | +5.40% | 15,712 |
| Sep 30, 2024 | $25.93 | $25.98 | $24.43 | $24.46 | -7.17% | 9,416 |
| Sep 23, 2024 | $25.13 | $26.43 | $25.13 | $26.35 | +4.52% | 15,814 |
| Sep 16, 2024 | $25.15 | $25.56 | $25.00 | $25.21 | -2.23% | 6,304 |
| Sep 9, 2024 | $26.31 | $26.35 | $25.64 | $25.78 | -2.09% | 8,464 |
| Sep 3, 2024 | $27.10 | $27.10 | $26.18 | $26.33 | -5.29% | 4,331 |
| Aug 26, 2024 | $28.21 | $28.43 | $26.48 | $27.80 | -1.31% | 3,986 |
| Aug 19, 2024 | $28.90 | $29.13 | $28.08 | $28.17 | -1.45% | 5,639 |
| Aug 12, 2024 | $28.84 | $29.00 | $28.06 | $28.59 | +3.33% | 11,245 |
| Aug 5, 2024 | $26.94 | $28.27 | $26.93 | $27.67 | -0.47% | 5,541 |
| Jul 29, 2024 | $26.60 | $28.03 | $26.10 | $27.80 | +4.08% | 29,735 |
| Jul 22, 2024 | $25.58 | $27.25 | $25.42 | $26.71 | +2.71% | 6,217 |
| Jul 15, 2024 | $26.48 | $26.85 | $26.00 | $26.00 | -4.41% | 8,981 |
| Jul 8, 2024 | $27.17 | $27.20 | $26.44 | $27.20 | -1.41% | 6,009 |
| Jul 1, 2024 | $26.76 | $27.94 | $26.65 | $27.59 | +4.33% | 16,218 |
| Jun 24, 2024 | $26.40 | $26.68 | $23.94 | $26.45 | -1.08% | 172,797 |
| Jun 17, 2024 | $26.80 | $27.41 | $26.61 | $26.74 | -0.82% | 42,996 |
| Jun 10, 2024 | $27.48 | $28.03 | $26.65 | $26.96 | -3.70% | 17,433 |
| Jun 3, 2024 | $29.80 | $29.80 | $27.68 | $27.99 | -3.45% | 10,063 |
| May 28, 2024 | $29.03 | $29.47 | $28.75 | $28.99 | -2.14% | 13,666 |
| May 20, 2024 | $28.72 | $29.96 | $28.69 | $29.63 | +7.73% | 20,026 |
| May 13, 2024 | $26.95 | $27.75 | $26.87 | $27.50 | -1.84% | 12,127 |
| May 6, 2024 | $28.36 | $28.87 | $25.87 | $28.02 | -0.05% | 21,793 |
| Apr 29, 2024 | $25.46 | $28.58 | $25.41 | $28.03 | +6.60% | 25,524 |
| Apr 22, 2024 | $25.75 | $26.89 | $25.28 | $26.30 | -1.77% | 8,516 |
| Apr 15, 2024 | $27.19 | $28.98 | $26.53 | $26.77 | -4.29% | 29,838 |
| Apr 8, 2024 | $24.46 | $27.97 | $24.32 | $27.97 | +17.97% | 26,592 |
| Apr 1, 2024 | $23.95 | $24.32 | $22.22 | $23.71 | -1.74% | 15,117 |
| Mar 25, 2024 | $24.89 | $25.25 | $23.83 | $24.13 | +1.07% | 24,982 |
| Mar 18, 2024 | $23.67 | $24.04 | $22.87 | $23.88 | +3.41% | 26,900 |
| Mar 11, 2024 | $21.77 | $23.14 | $21.45 | $23.09 | +1.84% | 25,970 |
| Mar 4, 2024 | $21.41 | $23.58 | $21.41 | $22.67 | +3.96% | 34,102 |
| Feb 26, 2024 | $20.50 | $22.65 | $20.50 | $21.81 | +7.53% | 17,932 |
| Feb 20, 2024 | $20.54 | $21.15 | $20.09 | $20.28 | -8.09% | 14,765 |
| Feb 12, 2024 | $22.02 | $22.71 | $21.52 | $22.07 | -2.58% | 21,739 |
| Feb 5, 2024 | $24.14 | $24.62 | $22.43 | $22.65 | -7.59% | 24,550 |
| Jan 29, 2024 | $24.33 | $24.74 | $23.78 | $24.51 | +0.95% | 20,687 |
| Jan 22, 2024 | $23.69 | $25.42 | $23.56 | $24.28 | -0.80% | 19,707 |
| Jan 16, 2024 | $25.17 | $25.30 | $24.01 | $24.48 | -3.28% | 15,692 |
| Jan 8, 2024 | $28.27 | $28.27 | $24.90 | $25.31 | -13.09% | 43,724 |
| Jan 2, 2024 | $29.19 | $29.88 | $28.78 | $29.12 | -5.09% | 16,780 |
| Dec 26, 2023 | $30.15 | $30.77 | $30.15 | $30.68 | +1.54% | 22,663 |
| Dec 18, 2023 | $27.61 | $30.35 | $27.31 | $30.21 | +13.04% | 32,102 |
| Dec 11, 2023 | $26.78 | $27.60 | $26.37 | $26.73 | -2.41% | 91,593 |
| Dec 4, 2023 | $28.28 | $28.31 | $27.22 | $27.39 | -4.99% | 24,622 |
| Nov 27, 2023 | $29.74 | $29.74 | $28.05 | $28.83 | -5.23% | 44,645 |
| Nov 20, 2023 | $30.68 | $30.68 | $29.80 | $30.42 | -0.43% | 12,874 |
| Nov 13, 2023 | $30.52 | $31.80 | $30.35 | $30.55 | -2.87% | 20,629 |
| Nov 6, 2023 | $30.25 | $31.49 | $29.74 | $31.45 | +2.37% | 18,573 |
| Oct 30, 2023 | $31.42 | $31.74 | $30.43 | $30.73 | -2.58% | 13,853 |
| Oct 23, 2023 | $32.00 | $32.30 | $31.51 | $31.54 | -2.91% | 12,590 |
| Oct 16, 2023 | $33.71 | $33.71 | $32.22 | $32.49 | -4.68% | 7,877 |
| Oct 9, 2023 | $32.12 | $34.45 | $32.12 | $34.08 | +6.60% | 19,710 |
| Oct 2, 2023 | $32.04 | $32.80 | $31.77 | $31.97 | -1.39% | 30,448 |
| Sep 25, 2023 | $33.46 | $33.73 | $32.30 | $32.42 | -3.91% | 7,898 |
| Sep 18, 2023 | $32.13 | $33.97 | $32.05 | $33.74 | +3.80% | 27,170 |
| Sep 11, 2023 | $32.23 | $33.16 | $32.02 | $32.51 | +0.45% | 35,523 |
| Sep 5, 2023 | $33.56 | $33.56 | $32.35 | $32.36 | -4.69% | 25,192 |
| Aug 28, 2023 | $33.76 | $34.39 | $33.38 | $33.95 | +0.53% | 20,847 |
| Aug 21, 2023 | $34.72 | $35.62 | $33.59 | $33.77 | -2.48% | 18,619 |
| Aug 14, 2023 | $34.55 | $35.52 | $34.20 | $34.63 | +0.90% | 14,521 |
| Aug 7, 2023 | $32.61 | $34.43 | $32.55 | $34.32 | +4.30% | 14,475 |
| Jul 31, 2023 | $34.40 | $34.40 | $32.70 | $32.91 | -5.89% | 52,550 |
| Jul 24, 2023 | $36.06 | $36.51 | $34.60 | $34.97 | -3.21% | 12,180 |
| Jul 17, 2023 | $33.88 | $36.36 | $33.88 | $36.13 | +6.21% | 21,450 |
| Jul 10, 2023 | $33.59 | $34.32 | $33.59 | $34.01 | +0.47% | 12,380 |
| Jul 3, 2023 | $34.34 | $34.37 | $33.61 | $33.85 | -4.01% | 8,499 |
| Jun 26, 2023 | $33.96 | $35.36 | $33.71 | $35.27 | +2.57% | 17,136 |
| Jun 20, 2023 | $37.41 | $37.49 | $34.27 | $34.39 | -4.59% | 23,870 |
| Jun 12, 2023 | $34.10 | $36.80 | $34.10 | $36.04 | +7.10% | 27,636 |
| Jun 5, 2023 | $32.00 | $34.23 | $31.76 | $33.65 | +8.88% | 21,875 |
| May 30, 2023 | $31.95 | $31.95 | $30.81 | $30.91 | -4.56% | 21,549 |
| May 22, 2023 | $34.18 | $34.39 | $32.02 | $32.38 | -7.28% | 21,281 |
| May 15, 2023 | $34.00 | $35.20 | $33.91 | $34.92 | +0.43% | 19,773 |
| May 8, 2023 | $33.19 | $34.81 | $32.62 | $34.77 | +5.06% | 61,240 |
| May 1, 2023 | $33.65 | $35.05 | $32.69 | $33.10 | -2.33% | 36,598 |
| Apr 24, 2023 | $34.30 | $34.60 | $33.38 | $33.89 | -3.21% | 36,091 |
| Apr 17, 2023 | $36.50 | $37.60 | $34.97 | $35.01 | -4.51% | 23,567 |
| Apr 10, 2023 | $37.86 | $38.24 | $36.41 | $36.67 | -2.16% | 29,191 |
| Apr 3, 2023 | $36.54 | $38.16 | $36.54 | $37.48 | +4.93% | 26,788 |
| Mar 27, 2023 | $34.08 | $35.81 | $33.80 | $35.72 | +4.47% | 14,430 |
| Mar 20, 2023 | $33.34 | $36.20 | $33.18 | $34.19 | -0.27% | 83,264 |
| Mar 13, 2023 | $37.62 | $37.72 | $33.40 | $34.28 | -11.85% | 67,103 |
| Mar 6, 2023 | $35.72 | $39.00 | $35.72 | $38.89 | +8.78% | 18,869 |
| Feb 27, 2023 | $38.11 | $39.00 | $35.70 | $35.75 | -5.71% | 86,050 |
| Feb 21, 2023 | $38.61 | $39.02 | $37.04 | $37.92 | +2.00% | 26,268 |
| Feb 13, 2023 | $35.93 | $37.97 | $35.07 | $37.17 | +3.31% | 44,343 |
| Feb 6, 2023 | $35.42 | $36.10 | $34.60 | $35.98 | -0.86% | 47,900 |
| Jan 30, 2023 | $34.49 | $37.25 | $34.49 | $36.29 | +5.67% | 128,581 |
| Jan 23, 2023 | $32.92 | $34.80 | $31.26 | $34.34 | +4.41% | 60,863 |
| Jan 17, 2023 | $30.50 | $32.92 | $30.46 | $32.90 | +6.92% | 17,685 |
| Jan 9, 2023 | $31.25 | $31.48 | $30.14 | $30.77 | +3.31% | 21,397 |
| Jan 3, 2023 | $31.84 | $32.16 | $29.55 | $29.78 | -5.84% | 23,787 |
| Dec 27, 2022 | $33.87 | $34.22 | $31.15 | $31.63 | -7.55% | 22,808 |
| Dec 19, 2022 | $33.79 | $34.65 | $33.02 | $34.21 | +1.78% | 26,605 |
| Dec 12, 2022 | $35.82 | $35.90 | $33.20 | $33.61 | -3.77% | 28,940 |
| Dec 5, 2022 | $35.00 | $35.60 | $34.67 | $34.93 | +0.05% | 26,540 |
| Nov 28, 2022 | $30.96 | $34.99 | $30.80 | $34.91 | +11.51% | 56,027 |
| Nov 21, 2022 | $29.42 | $31.31 | $29.13 | $31.31 | +8.34% | 30,042 |
| Nov 14, 2022 | $29.76 | $30.72 | $28.68 | $28.90 | -4.49% | 16,420 |
| Nov 7, 2022 | $30.98 | $31.06 | $28.97 | $30.26 | -0.36% | 29,351 |
| Oct 31, 2022 | $31.95 | $31.95 | $30.04 | $30.37 | -6.87% | 21,078 |
| Oct 24, 2022 | $27.30 | $32.66 | $27.30 | $32.61 | +18.54% | 85,097 |
| Oct 17, 2022 | $26.70 | $27.51 | $26.41 | $27.51 | +2.10% | 21,007 |
| Oct 10, 2022 | $26.38 | $27.40 | $26.00 | $26.94 | -0.98% | 12,139 |
| Oct 3, 2022 | $25.38 | $27.71 | $25.38 | $27.21 | +4.60% | 50,984 |
| Sep 26, 2022 | $25.95 | $28.16 | $25.36 | $26.01 | -0.45% | 195,049 |
| Sep 19, 2022 | $28.06 | $28.32 | $25.81 | $26.13 | -9.07% | 153,728 |
| Sep 12, 2022 | $26.89 | $28.99 | $26.89 | $28.74 | +11.16% | 73,333 |
| Sep 6, 2022 | $28.02 | $28.02 | $25.75 | $25.85 | -15.25% | 259,351 |
| Aug 29, 2022 | $34.61 | $34.61 | $30.38 | $30.50 | -14.33% | 110,548 |
| Aug 22, 2022 | $36.50 | $37.04 | $34.75 | $35.60 | -8.48% | 198,353 |
| Aug 15, 2022 | $35.19 | $39.10 | $35.19 | $38.90 | +10.25% | 260,644 |
| Aug 8, 2022 | $33.13 | $35.42 | $33.00 | $35.28 | +5.07% | 187,905 |
| Aug 1, 2022 | $31.27 | $33.78 | $31.27 | $33.58 | +8.60% | 64,606 |
| Jul 25, 2022 | $30.17 | $31.36 | $29.88 | $30.92 | +3.69% | 62,630 |
| Jul 18, 2022 | $33.70 | $33.75 | $29.82 | $29.82 | -10.99% | 78,930 |
| Jul 11, 2022 | $32.78 | $33.75 | $32.49 | $33.50 | +3.55% | 51,050 |
| Jul 5, 2022 | $33.04 | $33.63 | $32.10 | $32.35 | -5.93% | 57,936 |
| Jun 27, 2022 | $33.01 | $35.48 | $33.01 | $34.39 | +5.49% | 114,240 |
| Jun 21, 2022 | $32.91 | $33.49 | $32.00 | $32.60 | +1.91% | 96,076 |
| Jun 13, 2022 | $31.71 | $34.00 | $31.53 | $31.99 | -0.90% | 140,375 |
| Jun 6, 2022 | $32.85 | $32.85 | $31.07 | $32.28 | -5.92% | 117,668 |
| May 31, 2022 | $32.80 | $34.31 | $32.64 | $34.31 | +3.97% | 83,601 |
| May 23, 2022 | $31.09 | $33.47 | $30.28 | $33.00 | +5.50% | 170,160 |
| May 16, 2022 | $35.10 | $36.49 | $31.20 | $31.28 | -9.89% | 345,316 |
| May 9, 2022 | $34.90 | $35.29 | $33.77 | $34.71 | -4.03% | 159,513 |
| May 2, 2022 | $32.90 | $36.38 | $32.45 | $36.17 | +10.21% | 288,321 |
| Apr 25, 2022 | $32.52 | $33.61 | $31.75 | $32.82 | -5.55% | 167,512 |
| Apr 18, 2022 | $31.09 | $35.07 | $31.09 | $34.75 | +11.77% | 284,561 |
| Apr 11, 2022 | $30.63 | $31.48 | $30.29 | $31.09 | -1.14% | 76,376 |
| Apr 4, 2022 | $30.66 | $31.51 | $30.08 | $31.45 | +2.41% | 150,686 |
| Mar 28, 2022 | $31.65 | $32.19 | $29.46 | $30.71 | -0.07% | 155,626 |
| Mar 21, 2022 | $30.97 | $31.96 | $29.75 | $30.73 | -0.71% | 197,665 |
| Mar 14, 2022 | $31.27 | $31.45 | $29.76 | $30.95 | +2.52% | 367,433 |
| Mar 7, 2022 | $22.90 | $30.35 | $22.23 | $30.19 | +16.65% | 699,500 |
| Feb 28, 2022 | $33.09 | $33.18 | $25.27 | $25.88 | -25.12% | 1,266,465 |
| Feb 22, 2022 | $34.88 | $37.32 | $33.73 | $34.56 | -1.00% | 608,753 |
| Feb 14, 2022 | $35.69 | $36.10 | $33.53 | $34.91 | -4.85% | 717,313 |
| Feb 7, 2022 | $37.78 | $38.29 | $35.11 | $36.69 | -3.14% | 691,340 |
| Jan 31, 2022 | $34.91 | $38.01 | $34.52 | $37.88 | +8.23% | 567,092 |
| Jan 24, 2022 | $32.90 | $35.26 | $32.46 | $35.00 | +5.52% | 552,920 |
| Jan 18, 2022 | $32.13 | $33.62 | $31.65 | $33.17 | +1.94% | 403,331 |
| Jan 10, 2022 | $32.68 | $32.68 | $30.90 | $32.54 | -2.31% | 405,867 |
| Jan 3, 2022 | $32.26 | $34.75 | $31.99 | $33.31 | +5.24% | 610,879 |
| Dec 27, 2021 | $29.94 | $31.90 | $29.85 | $31.65 | +8.26% | 356,174 |
| Dec 20, 2021 | $30.57 | $32.19 | $29.06 | $29.23 | +0.53% | 450,312 |
| Dec 13, 2021 | $33.08 | $33.70 | $28.68 | $29.08 | -11.85% | 544,790 |
| Dec 6, 2021 | $31.44 | $35.76 | $31.39 | $32.99 | +7.11% | 912,898 |
| Nov 29, 2021 | $29.18 | $31.62 | $29.01 | $30.80 | +7.96% | 603,856 |
| Nov 22, 2021 | $27.99 | $28.99 | $27.20 | $28.53 | +3.44% | 394,665 |
| Nov 15, 2021 | $25.45 | $27.60 | $25.45 | $27.58 | +10.32% | 391,981 |
| Nov 8, 2021 | $23.78 | $25.20 | $23.65 | $25.00 | +6.25% | 238,738 |
| Nov 1, 2021 | $23.09 | $24.08 | $22.28 | $23.53 | +1.95% | 248,910 |
| Oct 25, 2021 | $23.32 | $23.66 | $22.88 | $23.08 | -1.33% | 314,262 |
| Oct 18, 2021 | $23.15 | $23.57 | $21.31 | $23.39 | +0.95% | 357,209 |
| Oct 11, 2021 | $23.30 | $24.39 | $23.00 | $23.17 | +1.62% | 215,595 |
| Oct 4, 2021 | $25.14 | $25.80 | $22.80 | $22.80 | -8.62% | 401,291 |
| Sep 27, 2021 | $25.44 | $25.66 | $24.00 | $24.95 | -1.27% | 254,670 |
| Sep 20, 2021 | $23.48 | $25.29 | $23.48 | $25.27 | +7.12% | 255,136 |
| Sep 13, 2021 | $24.61 | $24.61 | $23.01 | $23.59 | -2.20% | 187,516 |
| Sep 7, 2021 | $24.78 | $24.95 | $23.91 | $24.12 | -1.55% | 213,250 |
| Aug 30, 2021 | $23.96 | $24.65 | $23.50 | $24.50 | +3.29% | 294,657 |
| Aug 23, 2021 | $22.00 | $23.73 | $21.62 | $23.72 | +11.31% | 179,536 |
| Aug 16, 2021 | $22.73 | $22.99 | $20.76 | $21.31 | -2.29% | 214,954 |
| Aug 9, 2021 | $22.56 | $23.00 | $21.81 | $21.81 | -3.15% | 209,644 |
| Aug 2, 2021 | $21.61 | $22.54 | $21.33 | $22.52 | +6.88% | 212,823 |
| Jul 26, 2021 | $20.49 | $21.39 | $20.49 | $21.07 | +5.14% | 194,126 |
| Jul 19, 2021 | $21.12 | $21.12 | $19.71 | $20.04 | -4.53% | 221,530 |
| Jul 12, 2021 | $20.54 | $21.10 | $20.35 | $20.99 | -2.05% | 256,083 |
| Jul 6, 2021 | $22.28 | $22.28 | $20.50 | $21.43 | -5.22% | 208,189 |
| Jun 28, 2021 | $22.18 | $23.07 | $21.80 | $22.61 | +3.38% | 278,621 |
| Jun 21, 2021 | $20.75 | $22.22 | $20.57 | $21.87 | +6.94% | 205,422 |
| Jun 14, 2021 | $21.10 | $21.38 | $20.01 | $20.45 | -1.68% | 255,337 |
| Jun 7, 2021 | $20.34 | $21.55 | $20.29 | $20.80 | +4.84% | 184,358 |
| Jun 1, 2021 | $20.78 | $21.00 | $19.64 | $19.84 | -3.03% | 292,193 |
| May 24, 2021 | $20.75 | $21.45 | $19.81 | $20.46 | +1.07% | 399,265 |
| May 17, 2021 | $22.44 | $22.49 | $19.22 | $20.24 | -9.58% | 792,850 |
| May 10, 2021 | $20.80 | $22.86 | $20.56 | $22.39 | +10.51% | 819,430 |
| May 3, 2021 | $19.59 | $20.32 | $19.24 | $20.26 | +4.05% | 450,410 |
| Apr 26, 2021 | $18.80 | $19.62 | $18.75 | $19.47 | +4.18% | 438,825 |
| Apr 19, 2021 | $17.83 | $18.80 | $17.42 | $18.69 | +5.44% | 383,025 |
| Apr 12, 2021 | $17.67 | $17.78 | $17.26 | $17.73 | +2.78% | 245,215 |
| Apr 5, 2021 | $16.84 | $17.58 | $16.68 | $17.25 | +2.98% | 85,075 |
| Mar 29, 2021 | $16.65 | $17.19 | $16.51 | $16.75 | +1.45% | 191,670 |
| Mar 22, 2021 | $16.90 | $17.01 | $15.37 | $16.51 | -0.58% | 74,790 |
| Mar 15, 2021 | $17.00 | $17.27 | $16.22 | $16.61 | -2.14% | 190,650 |
| Mar 8, 2021 | $15.24 | $17.02 | $15.24 | $16.97 | +10.25% | 64,600 |
| Mar 1, 2021 | $14.67 | $15.39 | $14.67 | $15.39 | +4.44% | 21,835 |
| Feb 22, 2021 | $15.03 | $16.19 | $14.74 | $14.74 | -0.50% | 30,875 |
| Feb 16, 2021 | $15.93 | $15.95 | $14.81 | $14.81 | -7.12% | 23,840 |
| Feb 8, 2021 | $15.30 | $15.95 | $15.21 | $15.95 | +5.72% | 128,460 |
| Feb 1, 2021 | $13.05 | $15.08 | $12.97 | $15.08 | +15.57% | 7,890 |
| Jan 25, 2021 | $12.82 | $13.44 | $12.82 | $13.05 | -3.97% | 6,065 |
| Jan 19, 2021 | $12.97 | $13.60 | $12.94 | $13.59 | +8.17% | 27,235 |
| Jan 11, 2021 | $13.66 | $13.78 | $12.57 | $12.57 | -9.03% | 175,415 |
| Jan 4, 2021 | $13.51 | $13.81 | $13.05 | $13.81 | +7.89% | 5,420 |
| Dec 28, 2020 | $13.25 | $13.27 | $12.75 | $12.80 | +0.46% | 3,290 |
| Dec 21, 2020 | $12.22 | $12.75 | $12.22 | $12.75 | +3.24% | 2,620 |
| Dec 14, 2020 | $12.42 | $12.78 | $12.28 | $12.35 | +1.48% | 7,005 |
| Dec 7, 2020 | $11.78 | $12.34 | $11.78 | $12.17 | +1.40% | 970 |
| Nov 30, 2020 | $11.60 | $12.00 | $11.51 | $12.00 | +6.80% | 2,230 |
| Nov 23, 2020 | $10.85 | $11.23 | $10.74 | $11.23 | +5.39% | 50,640 |
| Nov 16, 2020 | $10.90 | $10.90 | $10.48 | $10.66 | +1.51% | 1,965 |
| Nov 9, 2020 | $10.56 | $10.56 | $10.30 | $10.50 | +3.68% | 4,435 |
| Nov 2, 2020 | $9.40 | $10.36 | $9.40 | $10.13 | +7.43% | 645 |
| Oct 26, 2020 | $9.49 | $9.59 | $9.16 | $9.43 | -2.26% | 240 |
| Oct 19, 2020 | $9.93 | $9.93 | $9.37 | $9.65 | -2.59% | 2,080 |
| Oct 12, 2020 | $10.31 | $10.31 | $9.90 | $9.90 | -3.70% | 2,940 |
| Oct 5, 2020 | $10.71 | $10.71 | $10.28 | $10.28 | -4.46% | 430 |
| Sep 28, 2020 | $11.03 | $11.03 | $10.67 | $10.76 | +3.28% | 2,315 |
| Sep 21, 2020 | $10.68 | $11.09 | $10.42 | $10.42 | -6.52% | 4,055 |
| Sep 14, 2020 | $11.91 | $12.16 | $11.15 | $11.15 | -1.82% | 3,440 |
| Sep 8, 2020 | $10.73 | $11.35 | $10.68 | $11.35 | +4.18% | 3,050 |
| Aug 31, 2020 | $11.45 | $11.45 | $10.90 | $10.90 | -7.39% | 5,725 |
| Aug 24, 2020 | $11.03 | $11.77 | $11.03 | $11.77 | +15.10% | 2,620 |
| Aug 17, 2020 | $10.49 | $10.59 | $10.22 | $10.22 | +0.73% | 145 |
| Aug 10, 2020 | $10.54 | $10.54 | $10.15 | $10.15 | -3.72% | 210 |
| Aug 3, 2020 | $10.43 | $10.70 | $10.43 | $10.54 | +0.73% | 250 |
| Jul 27, 2020 | $10.50 | $10.50 | $10.19 | $10.47 | -0.36% | 450 |
| Jul 20, 2020 | $10.45 | $10.87 | $10.45 | $10.50 | -5.75% | 225 |
| Jul 13, 2020 | $11.64 | $11.84 | $10.60 | $11.14 | -3.99% | 690 |
| Jul 6, 2020 | $11.85 | $11.85 | $11.41 | $11.61 | +6.60% | 2,175 |
| Jun 29, 2020 | $10.68 | $11.01 | $10.68 | $10.89 | +10.44% | 2,770 |
| Jun 22, 2020 | $9.60 | $10.16 | $9.60 | $9.86 | +2.71% | 2,845 |
| Jun 15, 2020 | $8.75 | $9.60 | $8.75 | $9.60 | +9.68% | 3,140 |
| Jun 8, 2020 | $9.11 | $9.11 | $8.75 | $8.75 | +3.22% | 1,120 |
| Jun 1, 2020 | $8.48 | $8.48 | $8.48 | $8.48 | 0.00% | – |
| May 26, 2020 | $7.94 | $8.48 | $7.94 | $8.48 | +6.79% | 50 |
| May 18, 2020 | $7.63 | $7.94 | $7.63 | $7.94 | +4.02% | 15 |
| May 11, 2020 | $7.72 | $7.72 | $7.44 | $7.63 | -1.14% | 80 |
| May 4, 2020 | $7.56 | $7.78 | $7.56 | $7.72 | +2.18% | 660 |
| Apr 27, 2020 | $8.05 | $8.05 | $7.56 | $7.56 | -4.43% | 580 |
| Apr 20, 2020 | $8.51 | $8.51 | $7.91 | $7.91 | -8.62% | 895 |
| Apr 13, 2020 | $8.14 | $8.65 | $7.69 | $8.65 | +6.36% | 145 |
| Apr 6, 2020 | $7.16 | $8.14 | $7.16 | $8.14 | +13.70% | 280 |
| Mar 30, 2020 | $6.53 | $7.24 | $6.53 | $7.16 | +9.66% | 265 |
| Mar 23, 2020 | $6.22 | $6.92 | $6.22 | $6.53 | +1.40% | 535 |
| Mar 16, 2020 | $7.76 | $7.76 | $6.09 | $6.44 | -26.43% | 1,465 |
| Mar 9, 2020 | $9.06 | $9.61 | $8.75 | $8.75 | -6.17% | 1,250 |
| Mar 2, 2020 | $9.31 | $9.49 | $9.31 | $9.32 | -0.84% | 1,345 |
| Feb 24, 2020 | $9.75 | $9.77 | $9.36 | $9.40 | -7.68% | 2,780 |
| Feb 18, 2020 | $9.99 | $10.24 | $9.99 | $10.18 | +5.15% | 2,410 |
| Feb 10, 2020 | $9.47 | $9.72 | $9.26 | $9.68 | +2.31% | 2,475 |
| Feb 3, 2020 | $9.25 | $9.47 | $9.25 | $9.47 | -0.61% | 95 |
| Jan 27, 2020 | $9.80 | $9.83 | $9.46 | $9.52 | -3.36% | 535 |
| Jan 21, 2020 | $9.93 | $9.93 | $9.85 | $9.85 | -2.73% | 265 |
| Jan 13, 2020 | $9.62 | $10.13 | $9.62 | $10.13 | +5.05% | 625 |
| Jan 6, 2020 | $9.69 | $9.69 | $9.64 | $9.64 | -1.72% | 175 |
| Dec 30, 2019 | $9.98 | $9.98 | $9.81 | $9.81 | -7.13% | 35 |
| Dec 23, 2019 | $10.57 | $10.57 | $10.57 | $10.57 | +9.82% | 10 |
| Dec 16, 2019 | $9.62 | $9.62 | $9.62 | $9.62 | 0.00% | – |
| Dec 9, 2019 | $10.07 | $10.07 | $9.62 | $9.62 | +0.24% | 235 |
| Dec 2, 2019 | $10.10 | $10.10 | $9.60 | $9.60 | -4.98% | 50 |
| Nov 25, 2019 | $9.85 | $10.10 | $9.85 | $10.10 | +2.53% | 400 |
| Nov 18, 2019 | $9.37 | $9.85 | $9.37 | $9.85 | +3.22% | 805 |
| Nov 11, 2019 | $9.95 | $9.95 | $9.55 | $9.55 | -4.03% | 380 |
| Nov 4, 2019 | $10.26 | $10.26 | $9.95 | $9.95 | -3.03% | 375 |
| Oct 28, 2019 | $10.27 | $10.27 | $10.26 | $10.26 | -0.08% | 5 |
| Oct 21, 2019 | $10.37 | $10.37 | $10.27 | $10.27 | -0.82% | 15 |
| Oct 14, 2019 | $9.68 | $10.43 | $9.66 | $10.35 | +5.52% | 2,565 |
| Oct 7, 2019 | $9.41 | $9.81 | $9.29 | $9.81 | +6.75% | 1,715 |
| Sep 30, 2019 | $9.87 | $10.03 | $9.19 | $9.19 | -10.37% | 1,680 |
| Sep 23, 2019 | $10.30 | $10.30 | $10.07 | $10.25 | -3.43% | 620 |
| Sep 16, 2019 | $10.71 | $10.71 | $10.13 | $10.62 | -0.91% | 505 |
| Sep 10, 2019 | $10.71 | $10.71 | $10.71 | $10.71 | -0.24% | – |
| Apr 9, 2018 | $10.50 | $10.80 | $10.29 | $10.74 | +3.77% | 76,577 |
| Apr 2, 2018 | $10.65 | $10.74 | $9.60 | $10.35 | -1.43% | 148,887 |
| Mar 26, 2018 | $10.62 | $11.04 | $9.90 | $10.50 | +6.38% | 277,345 |
| Mar 19, 2018 | $8.82 | $10.02 | $8.52 | $9.87 | +11.15% | 151,799 |
| Mar 12, 2018 | $8.82 | $9.12 | $8.28 | $8.88 | +0.34% | 139,887 |
| Mar 5, 2018 | $8.28 | $9.00 | $7.92 | $8.85 | +13.46% | 94,784 |
| Feb 26, 2018 | $6.99 | $8.28 | $6.99 | $7.80 | +12.07% | 22,209 |
| Feb 20, 2018 | $7.89 | $8.13 | $6.72 | $6.96 | -3.33% | 53,874 |
| Feb 12, 2018 | $7.08 | $8.01 | $6.96 | $7.20 | +3.45% | 32,113 |
| Feb 5, 2018 | $6.93 | $8.01 | $6.06 | $6.96 | +0.43% | 34,678 |
| Jan 29, 2018 | $7.47 | $7.59 | $6.54 | $6.93 | -2.12% | 27,684 |
| Jan 22, 2018 | $6.75 | $7.53 | $6.36 | $7.08 | +5.36% | 31,886 |
| Jan 16, 2018 | $6.15 | $6.81 | $5.73 | $6.72 | +9.80% | 13,504 |
| Jan 8, 2018 | $5.76 | $6.12 | $5.55 | $6.12 | +5.70% | 20,140 |
| Jan 2, 2018 | $5.61 | $6.09 | $5.61 | $5.79 | -5.39% | 41,742 |
| Dec 26, 2017 | $6.15 | $6.15 | $6.06 | $6.12 | +2.51% | 3,702 |
| Dec 18, 2017 | $5.31 | $6.12 | $5.25 | $5.97 | +11.80% | 17,922 |
| Dec 11, 2017 | $5.10 | $5.64 | $4.98 | $5.34 | +1.14% | 64,314 |
| Dec 4, 2017 | $5.52 | $5.97 | $5.10 | $5.28 | -8.33% | 58,729 |
| Nov 27, 2017 | $5.79 | $5.85 | $5.46 | $5.76 | +1.59% | 43,758 |
| Nov 20, 2017 | $5.55 | $5.73 | $5.22 | $5.67 | +1.07% | 17,502 |
| Nov 13, 2017 | $5.55 | $6.12 | $5.46 | $5.61 | -1.06% | 7,735 |
| Nov 6, 2017 | $5.94 | $6.12 | $5.46 | $5.67 | -3.08% | 31,939 |
| Oct 30, 2017 | $5.22 | $5.85 | $5.22 | $5.85 | +12.07% | 19,504 |
| Oct 23, 2017 | $5.70 | $5.73 | $5.19 | $5.22 | -9.38% | 22,700 |
| Oct 16, 2017 | $5.58 | $5.85 | $5.10 | $5.76 | +6.08% | 20,617 |
| Oct 9, 2017 | $4.98 | $5.70 | $4.38 | $5.43 | +9.04% | 23,590 |
| Oct 2, 2017 | $5.28 | $5.28 | $4.80 | $4.98 | -5.68% | 7,737 |
| Sep 25, 2017 | $5.16 | $5.46 | $4.80 | $5.28 | +12.10% | 10,085 |
| Sep 18, 2017 | $5.13 | $5.40 | $4.65 | $4.71 | -5.99% | 30,787 |
| Sep 11, 2017 | $4.98 | $5.64 | $4.68 | $5.01 | +0.60% | 31,485 |
| Sep 5, 2017 | $4.20 | $5.28 | $4.14 | $4.98 | +15.28% | 42,187 |
| Aug 28, 2017 | $4.38 | $4.68 | $4.20 | $4.32 | +0.70% | 14,955 |
| Aug 21, 2017 | $3.99 | $4.29 | $3.99 | $4.29 | +12.60% | 9,310 |
| Aug 14, 2017 | $3.81 | $3.90 | $3.78 | $3.81 | 0.00% | 7,731 |
| Aug 7, 2017 | $3.57 | $3.81 | $3.51 | $3.81 | +6.72% | 966 |
| Jul 31, 2017 | $3.45 | $3.75 | $3.45 | $3.57 | +3.48% | 8,566 |
| Jul 24, 2017 | $3.75 | $3.78 | $3.45 | $3.45 | -8.00% | 418 |
| Jul 17, 2017 | $3.93 | $3.99 | $3.66 | $3.75 | -0.79% | 9,898 |
| Jul 10, 2017 | $3.75 | $3.93 | $3.51 | $3.78 | +5.00% | 25,015 |
| Jul 3, 2017 | $3.48 | $3.75 | $3.45 | $3.60 | +3.45% | 24,115 |
| Jun 26, 2017 | $3.48 | $3.69 | $3.42 | $3.48 | +4.50% | 18,162 |
| Jun 19, 2017 | $3.48 | $3.48 | $3.21 | $3.33 | -4.31% | 1,849 |
| Jun 12, 2017 | $3.48 | $3.48 | $3.48 | $3.48 | -2.52% | 333 |
| Jun 5, 2017 | $3.57 | $3.57 | $3.36 | $3.57 | 0.00% | 514 |
| May 30, 2017 | $3.24 | $3.60 | $3.24 | $3.57 | +10.19% | 2,634 |
| May 22, 2017 | $3.51 | $3.60 | $3.24 | $3.24 | -1.82% | 10,001 |
| May 15, 2017 | $3.09 | $3.30 | $3.09 | $3.30 | +6.80% | 2,550 |
| May 8, 2017 | $3.24 | $3.30 | $3.09 | $3.09 | -5.50% | 16,113 |
| May 1, 2017 | $3.45 | $3.54 | $3.12 | $3.27 | -0.91% | 4,483 |
| Apr 24, 2017 | $3.36 | $3.45 | $3.21 | $3.30 | 0.00% | 5,387 |
| Apr 17, 2017 | $3.51 | $3.54 | $3.30 | $3.30 | -5.98% | 11,316 |
| Apr 10, 2017 | $3.57 | $3.57 | $3.42 | $3.51 | 0.00% | 750 |
| Apr 3, 2017 | $3.24 | $3.51 | $3.24 | $3.51 | +4.46% | 6,422 |
| Mar 27, 2017 | $3.36 | $3.51 | $3.09 | $3.36 | -7.44% | 19,703 |
| Mar 20, 2017 | $3.63 | $3.96 | $3.39 | $3.63 | +0.83% | 14,622 |
| Mar 13, 2017 | $3.75 | $3.75 | $3.57 | $3.60 | -1.64% | 17,873 |
| Mar 6, 2017 | $3.84 | $4.20 | $3.51 | $3.66 | -5.43% | 36,635 |
| Feb 27, 2017 | $3.72 | $4.32 | $3.54 | $3.87 | +2.38% | 53,906 |
| Feb 21, 2017 | $3.57 | $4.02 | $3.48 | $3.78 | +9.57% | 50,152 |
| Feb 13, 2017 | $3.63 | $3.78 | $3.45 | $3.45 | -7.26% | 4,086 |
| Feb 6, 2017 | $3.63 | $4.02 | $3.63 | $3.72 | +5.08% | 16,235 |
| Jan 30, 2017 | $3.57 | $3.90 | $3.45 | $3.54 | +1.72% | 34,213 |
| Jan 23, 2017 | $3.78 | $3.90 | $3.48 | $3.48 | -8.66% | 34,116 |
| Jan 17, 2017 | $3.60 | $3.90 | $3.33 | $3.81 | +5.83% | 142,098 |
| Jan 9, 2017 | $3.54 | $4.11 | $3.36 | $3.60 | -1.64% | 73,163 |
| Jan 3, 2017 | $4.53 | $4.53 | $3.36 | $3.66 | -19.74% | 92,952 |
| Dec 27, 2016 | $4.38 | $4.86 | $4.23 | $4.56 | +1.33% | 97,595 |
| Dec 19, 2016 | $3.54 | $4.62 | $3.30 | $4.50 | +36.36% | 495,958 |
| Dec 12, 2016 | $3.33 | $3.54 | $3.15 | $3.30 | +10.00% | 44,996 |
| Dec 5, 2016 | $2.76 | $3.27 | $2.61 | $3.00 | -0.99% | 17,777 |
| Nov 28, 2016 | $3.60 | $3.60 | $3.00 | $3.03 | -20.47% | 34,421 |
| Nov 21, 2016 | $4.14 | $4.14 | $3.81 | $3.81 | -11.81% | 13,825 |
| Nov 14, 2016 | $3.87 | $4.32 | $3.87 | $4.32 | +7.46% | 6,127 |
| Nov 7, 2016 | $4.65 | $4.65 | $3.81 | $4.02 | -9.46% | 56,612 |
| Oct 31, 2016 | $4.23 | $4.71 | $3.93 | $4.44 | +6.47% | 25,048 |
| Oct 24, 2016 | $4.14 | $4.41 | $3.87 | $4.17 | -3.47% | 73,240 |
| Oct 17, 2016 | $4.20 | $4.44 | $3.48 | $4.32 | +5.88% | 85,327 |
| Oct 10, 2016 | $3.66 | $4.23 | $3.66 | $4.08 | +3.03% | 172,847 |
| Oct 3, 2016 | $3.57 | $4.59 | $3.57 | $3.96 | +14.78% | 81,241 |
| Sep 26, 2016 | $3.06 | $3.57 | $3.00 | $3.45 | +13.86% | 41,801 |
| Sep 19, 2016 | $2.76 | $3.03 | $2.76 | $3.03 | +7.45% | 18,053 |
| Sep 12, 2016 | $2.70 | $2.85 | $2.70 | $2.82 | 0.00% | 23,766 |
| Sep 6, 2016 | $2.97 | $2.97 | $2.70 | $2.82 | -6.93% | 23,380 |
| Aug 29, 2016 | $3.33 | $3.33 | $2.97 | $3.03 | -7.34% | 13,054 |
| Aug 22, 2016 | $3.12 | $3.48 | $3.09 | $3.27 | -0.91% | 43,790 |
| Aug 15, 2016 | $3.09 | $3.30 | $3.06 | $3.30 | +5.77% | 20,643 |
| Aug 8, 2016 | $3.57 | $3.57 | $3.12 | $3.12 | +2.97% | 8,934 |
| Aug 1, 2016 | $3.57 | $3.60 | $2.73 | $3.03 | -15.83% | 50,933 |
| Jul 25, 2016 | $3.60 | $3.60 | $3.12 | $3.60 | +15.38% | 16,515 |
| Jul 18, 2016 | $3.00 | $3.39 | $3.00 | $3.12 | -5.45% | 8,398 |
| Jul 11, 2016 | $3.24 | $3.30 | $3.09 | $3.30 | +3.77% | 12,380 |
| Jul 5, 2016 | $3.36 | $3.36 | $3.12 | $3.18 | -0.93% | 7,616 |
| Jun 27, 2016 | $3.27 | $3.87 | $2.85 | $3.21 | -10.83% | 34,179 |
| Jun 20, 2016 | $3.99 | $4.41 | $3.48 | $3.60 | -9.77% | 42,077 |
| Jun 13, 2016 | $4.02 | $4.32 | $3.96 | $3.99 | -7.64% | 129,774 |
| Jun 6, 2016 | $4.20 | $4.62 | $4.08 | $4.32 | +6.67% | 44,414 |
| May 31, 2016 | $4.14 | $4.38 | $3.81 | $4.05 | -3.57% | 63,785 |
| May 23, 2016 | $3.90 | $4.44 | $3.75 | $4.20 | -1.41% | 39,412 |
| May 16, 2016 | $4.26 | $4.26 | $3.84 | $4.26 | +1.43% | 9,375 |
| May 9, 2016 | $4.53 | $4.53 | $3.93 | $4.20 | -10.26% | 45,946 |
| May 2, 2016 | $5.19 | $5.19 | $4.20 | $4.68 | -5.45% | 5,409 |
| Apr 25, 2016 | $4.20 | $4.95 | $4.08 | $4.95 | +12.24% | 13,243 |
| Apr 18, 2016 | $3.84 | $4.41 | $3.54 | $4.41 | +20.49% | 38,795 |
| Apr 11, 2016 | $3.60 | $3.75 | $3.36 | $3.66 | +5.17% | 8,443 |
| Apr 4, 2016 | $3.51 | $3.60 | $3.30 | $3.48 | +0.87% | 13,922 |
| Mar 28, 2016 | $3.27 | $3.60 | $3.27 | $3.45 | +4.55% | 1,922 |
| Mar 21, 2016 | $3.45 | $3.45 | $3.30 | $3.30 | 0.00% | 3,078 |
| Mar 14, 2016 | $3.27 | $3.45 | $3.24 | $3.30 | +0.92% | 5,966 |
| Mar 7, 2016 | $3.30 | $3.42 | $3.27 | $3.27 | -3.54% | 3,459 |
| Feb 29, 2016 | $3.42 | $3.45 | $3.30 | $3.39 | 0.00% | 15,724 |
| Feb 22, 2016 | $3.54 | $3.66 | $3.18 | $3.39 | +11.88% | 25,494 |
| Feb 16, 2016 | $3.60 | $3.81 | $2.46 | $3.03 | -15.83% | 15,527 |
| Feb 8, 2016 | $4.29 | $4.29 | $3.60 | $3.60 | -1.64% | 9,390 |
| Feb 1, 2016 | $4.32 | $4.32 | $3.60 | $3.66 | -19.21% | 49,038 |
| Jan 25, 2016 | $4.44 | $4.56 | $3.63 | $4.53 | +4.86% | 139,711 |
| Jan 19, 2016 | $4.86 | $4.86 | $4.17 | $4.32 | -11.66% | 36,502 |
| Jan 11, 2016 | $5.58 | $5.58 | $4.89 | $4.89 | -12.37% | 46,015 |
| Jan 4, 2016 | $6.18 | $6.18 | $4.74 | $5.58 | -8.82% | 95,351 |
| Dec 28, 2015 | $6.09 | $6.21 | $6.03 | $6.12 | +0.49% | 4,147 |
| Dec 21, 2015 | $6.18 | $6.36 | $6.03 | $6.09 | 0.00% | 4,159 |
| Dec 14, 2015 | $6.18 | $6.60 | $6.03 | $6.09 | -2.40% | 31,597 |
| Dec 7, 2015 | $6.54 | $6.60 | $6.24 | $6.24 | -5.45% | 18,382 |
| Nov 30, 2015 | $6.54 | $6.75 | $6.54 | $6.60 | +0.92% | 22,928 |
| Nov 23, 2015 | $6.33 | $6.78 | $6.33 | $6.54 | +2.83% | 28,959 |
| Nov 16, 2015 | $6.63 | $6.87 | $6.33 | $6.36 | -2.30% | 51,893 |
| Nov 9, 2015 | $6.69 | $7.20 | $6.51 | $6.51 | -3.13% | 32,543 |
| Nov 2, 2015 | $7.08 | $7.38 | $6.63 | $6.72 | +0.90% | 60,772 |
| Oct 26, 2015 | $6.96 | $8.25 | $6.45 | $6.66 | -1.33% | 71,766 |
| Oct 19, 2015 | $6.45 | $6.99 | $6.18 | $6.75 | +5.14% | 20,605 |
| Oct 12, 2015 | $6.42 | $6.54 | $6.15 | $6.42 | +0.47% | 6,920 |
| Oct 5, 2015 | $6.48 | $6.72 | $6.06 | $6.39 | -0.47% | 11,607 |
| Sep 28, 2015 | $6.18 | $6.45 | $6.06 | $6.42 | +1.42% | 16,650 |
| Sep 21, 2015 | $6.33 | $6.72 | $6.12 | $6.33 | +3.43% | 8,975 |
| Sep 14, 2015 | $6.15 | $6.36 | $6.09 | $6.12 | -5.56% | 7,741 |
| Sep 8, 2015 | $6.30 | $6.72 | $6.06 | $6.48 | +0.47% | 5,088 |
| Aug 31, 2015 | $6.00 | $6.48 | $5.97 | $6.45 | +8.59% | 10,760 |
| Aug 24, 2015 | $6.30 | $6.72 | $5.91 | $5.94 | -6.60% | 35,525 |
| Aug 17, 2015 | $6.24 | $6.60 | $6.18 | $6.36 | +0.95% | 23,033 |
| Aug 10, 2015 | $6.09 | $6.36 | $5.70 | $6.30 | +3.96% | 12,269 |
| Aug 3, 2015 | $6.15 | $6.24 | $5.61 | $6.06 | +0.50% | 18,517 |
| Jul 27, 2015 | $5.64 | $6.15 | $5.52 | $6.03 | -1.47% | 10,968 |
| Jul 20, 2015 | $5.64 | $6.15 | $5.55 | $6.12 | +3.03% | 18,203 |
| Jul 13, 2015 | $5.91 | $6.00 | $5.73 | $5.94 | +4.76% | 12,346 |
| Jul 6, 2015 | $5.79 | $5.91 | $5.37 | $5.67 | -3.08% | 22,956 |
| Jun 29, 2015 | $5.40 | $5.85 | $5.37 | $5.85 | +8.94% | 17,637 |
| Jun 22, 2015 | $5.37 | $5.67 | $5.37 | $5.37 | – | 3,830 |
Seasonality
GRN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | -2.6% | 0.1% | 6.2% | 3.0% | 6.5% | -1.8% | 8.2% | -2.5% | 1.6% | 8.7% | 3.5% |
| Months up | 5 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 6 of 8 | 6 of 8 | 3 of 8 | 7 of 8 | 4 of 9 | 5 of 9 | 6 of 8 | 6 of 8 |
| 2026 | -6.8% | -14.0% | 4.6% | 1.3% | 9.0% | 0.4% | 1.8% | 2.0% | 2.9% | 5.0% | ||
| 2025 | 14.7% | -15.0% | -3.6% | -1.8% | 5.5% | -1.3% | 4.9% | 1.0% | 4.2% | 3.9% | 6.2% | 2.8% |
| 2024 | -19.4% | -11.4% | 10.0% | 12.6% | 6.7% | -8.8% | 3.4% | 1.7% | -6.5% | -2.0% | 7.3% | 4.1% |
| 2023 | 13.6% | 7.2% | -7.2% | -5.1% | -6.3% | 11.1% | -2.7% | -0.4% | -5.1% | -2.1% | -11.1% | 8.8% |
| 2022 | 11.1% | -8.3% | -6.8% | 9.1% | 0.4% | 6.4% | -11.8% | 2.6% | -18.0% | 21.7% | 8.0% | -7.5% |
| 2021 | 1.9% | 12.9% | 13.6% | 16.3% | 5.1% | 10.2% | -6.6% | 13.5% | 1.4% | -4.8% | 29.2% | 6.2% |
| 2020 | -3.0% | -1.3% | -30.6% | 23.3% | 5.4% | 26.8% | -2.7% | 9.4% | -6.3% | -12.2% | 23.0% | 10.4% |
| 2019 | -8.1% | 3.9% | -1.5% | -2.9% | ||||||||
| 2018 | 23.5% | 7.1% | 29.6% | 2.3% | ||||||||
| 2017 | -18.4% | -0.8% | -8.9% | -1.8% | -1.8% | 7.4% | -0.9% | 35.7% | 12.8% | 0.6% | 8.5% | 6.3% |