NYSE - Nasdaq Real Time Price • USD
UBS Group AG (UBS)
As of 12:06 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.25 | 27.47 | 27.16 | 27.42 | 27.42 | 874,517 |
Apr 25, 2024 | 27.30 | 27.53 | 27.10 | 27.49 | 27.49 | 2,514,800 |
Apr 24, 2024 | 27.65 | 27.80 | 27.24 | 27.36 | 27.36 | 3,249,000 |
Apr 23, 2024 | 28.19 | 28.44 | 28.15 | 28.39 | 28.39 | 3,168,500 |
Apr 22, 2024 | 27.83 | 28.08 | 27.69 | 27.97 | 27.97 | 3,376,700 |
Apr 19, 2024 | 28.12 | 28.30 | 28.00 | 28.06 | 28.06 | 1,949,000 |
Apr 18, 2024 | 28.00 | 28.36 | 27.96 | 28.12 | 28.12 | 2,292,100 |
Apr 17, 2024 | 28.32 | 28.38 | 27.91 | 28.11 | 28.11 | 2,356,600 |
Apr 16, 2024 | 28.19 | 28.21 | 27.87 | 27.99 | 27.99 | 2,418,800 |
Apr 15, 2024 | 29.09 | 29.15 | 28.36 | 28.42 | 28.42 | 2,021,600 |
Apr 12, 2024 | 29.14 | 29.18 | 28.68 | 28.73 | 28.73 | 2,178,500 |
Apr 11, 2024 | 29.14 | 29.24 | 28.73 | 29.12 | 29.12 | 3,602,300 |
Apr 10, 2024 | 29.83 | 29.90 | 29.38 | 29.45 | 29.45 | 3,518,500 |
Apr 9, 2024 | 31.24 | 31.31 | 30.65 | 30.80 | 30.80 | 2,339,800 |
Apr 8, 2024 | 31.25 | 31.33 | 31.04 | 31.15 | 31.15 | 2,949,500 |
Apr 5, 2024 | 30.90 | 31.42 | 30.89 | 31.27 | 31.27 | 2,397,600 |
Apr 4, 2024 | 31.42 | 31.69 | 31.00 | 31.05 | 31.05 | 2,494,500 |
Apr 3, 2024 | 30.57 | 31.17 | 30.54 | 31.13 | 31.13 | 2,160,300 |
Apr 2, 2024 | 30.45 | 30.64 | 30.35 | 30.50 | 30.50 | 2,189,800 |
Apr 1, 2024 | 30.79 | 30.82 | 30.41 | 30.48 | 30.48 | 1,691,300 |
Mar 28, 2024 | 30.49 | 30.81 | 30.49 | 30.72 | 30.72 | 2,956,600 |
Mar 27, 2024 | 31.24 | 31.40 | 31.15 | 31.40 | 31.40 | 3,203,700 |
Mar 26, 2024 | 31.42 | 31.47 | 31.14 | 31.15 | 31.15 | 1,553,800 |
Mar 25, 2024 | 31.25 | 31.59 | 31.22 | 31.50 | 31.50 | 2,798,900 |
Mar 22, 2024 | 31.25 | 31.29 | 31.05 | 31.24 | 31.24 | 2,210,200 |
Mar 21, 2024 | 31.21 | 31.33 | 31.04 | 31.25 | 31.25 | 4,223,800 |
Mar 20, 2024 | 30.70 | 31.25 | 30.61 | 31.22 | 31.22 | 3,248,100 |
Mar 19, 2024 | 31.44 | 31.50 | 31.14 | 31.15 | 31.15 | 3,234,300 |
Mar 18, 2024 | 31.68 | 31.71 | 31.52 | 31.55 | 31.55 | 2,039,100 |
Mar 15, 2024 | 31.66 | 32.13 | 31.57 | 31.93 | 31.93 | 3,576,900 |
Mar 14, 2024 | 31.59 | 31.67 | 31.23 | 31.31 | 31.31 | 3,061,300 |
Mar 13, 2024 | 31.59 | 31.89 | 31.58 | 31.73 | 31.73 | 2,207,900 |
Mar 12, 2024 | 31.27 | 31.66 | 31.14 | 31.65 | 31.65 | 3,218,700 |
Mar 11, 2024 | 30.75 | 31.05 | 30.63 | 31.04 | 31.04 | 3,349,700 |
Mar 8, 2024 | 30.91 | 31.19 | 30.69 | 30.85 | 30.85 | 5,569,800 |
Mar 7, 2024 | 29.70 | 29.88 | 29.59 | 29.81 | 29.81 | 4,522,700 |
Mar 6, 2024 | 29.45 | 29.45 | 29.01 | 29.14 | 29.14 | 5,675,600 |
Mar 5, 2024 | 28.74 | 29.04 | 28.72 | 28.82 | 28.82 | 2,468,600 |
Mar 4, 2024 | 28.65 | 28.94 | 28.65 | 28.70 | 28.70 | 2,640,200 |
Mar 1, 2024 | 28.79 | 29.00 | 28.57 | 28.95 | 28.95 | 2,373,800 |
Feb 29, 2024 | 28.86 | 28.95 | 28.38 | 28.45 | 28.45 | 5,955,700 |
Feb 28, 2024 | 28.55 | 28.66 | 28.50 | 28.50 | 28.50 | 1,272,100 |
Feb 27, 2024 | 28.50 | 28.69 | 28.44 | 28.57 | 28.57 | 1,953,600 |
Feb 26, 2024 | 28.43 | 28.55 | 28.20 | 28.35 | 28.35 | 1,707,600 |
Feb 23, 2024 | 28.14 | 28.18 | 27.99 | 28.05 | 28.05 | 1,818,800 |
Feb 22, 2024 | 27.98 | 28.17 | 27.90 | 28.06 | 28.06 | 3,390,600 |
Feb 21, 2024 | 27.68 | 27.90 | 27.61 | 27.82 | 27.82 | 1,643,000 |
Feb 20, 2024 | 27.71 | 27.85 | 27.67 | 27.79 | 27.79 | 2,005,000 |
Feb 16, 2024 | 27.75 | 27.88 | 27.64 | 27.66 | 27.66 | 1,801,200 |
Feb 15, 2024 | 27.66 | 27.92 | 27.66 | 27.87 | 27.87 | 3,213,200 |
Feb 14, 2024 | 27.41 | 27.51 | 27.29 | 27.47 | 27.47 | 2,270,700 |
Feb 13, 2024 | 27.25 | 27.27 | 26.89 | 27.05 | 27.05 | 3,737,600 |
Feb 12, 2024 | 27.83 | 28.13 | 27.83 | 27.92 | 27.92 | 2,169,700 |
Feb 9, 2024 | 27.71 | 27.90 | 27.58 | 27.90 | 27.90 | 2,593,800 |
Feb 8, 2024 | 27.99 | 28.08 | 27.57 | 27.79 | 27.79 | 3,370,000 |
Feb 7, 2024 | 27.82 | 27.93 | 27.33 | 27.76 | 27.76 | 6,342,600 |
Feb 6, 2024 | 28.37 | 28.45 | 28.01 | 28.15 | 28.15 | 6,384,900 |
Feb 5, 2024 | 29.54 | 29.88 | 29.30 | 29.79 | 29.79 | 2,567,900 |
Feb 2, 2024 | 29.47 | 29.91 | 29.47 | 29.84 | 29.84 | 1,995,800 |
Feb 1, 2024 | 29.45 | 29.58 | 29.06 | 29.51 | 29.51 | 3,032,800 |
Jan 31, 2024 | 30.33 | 30.49 | 29.90 | 29.91 | 29.91 | 2,031,600 |
Jan 30, 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 30.23 | 2,373,700 |
Jan 29, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 29.97 | 2,555,900 |
Jan 26, 2024 | 29.86 | 29.92 | 29.74 | 29.87 | 29.87 | 2,364,300 |
Jan 25, 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 29.69 | 2,402,700 |
Jan 24, 2024 | 29.56 | 29.67 | 29.44 | 29.50 | 29.50 | 2,800,500 |
Jan 23, 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 28.93 | 2,707,300 |
Jan 22, 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 29.11 | 2,383,600 |
Jan 19, 2024 | 28.85 | 29.03 | 28.52 | 29.02 | 29.02 | 3,659,900 |
Jan 18, 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 29.36 | 2,312,100 |
Jan 17, 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 29.14 | 2,131,200 |
Jan 16, 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 29.47 | 1,744,200 |
Jan 12, 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 29.80 | 1,913,700 |
Jan 11, 2024 | 29.86 | 29.92 | 29.15 | 29.49 | 29.49 | 3,264,200 |
Jan 10, 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 29.92 | 2,910,000 |
Jan 9, 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 29.72 | 2,571,800 |
Jan 8, 2024 | 30.17 | 30.35 | 30.07 | 30.35 | 30.35 | 3,188,900 |
Jan 5, 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 29.92 | 3,282,000 |
Jan 4, 2024 | 29.51 | 29.94 | 29.49 | 29.57 | 29.57 | 3,917,800 |
Jan 3, 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 29.30 | 6,129,300 |
Jan 2, 2024 | 30.60 | 30.62 | 30.38 | 30.40 | 30.40 | 3,973,900 |
Dec 29, 2023 | 30.98 | 31.27 | 30.80 | 30.90 | 30.90 | 5,932,500 |
Dec 28, 2023 | 31.09 | 31.24 | 30.79 | 30.91 | 30.91 | 5,504,900 |
Dec 27, 2023 | 30.94 | 31.40 | 30.92 | 31.19 | 31.19 | 4,925,300 |
Dec 26, 2023 | 30.79 | 31.15 | 30.79 | 31.04 | 31.04 | 4,223,600 |
Dec 22, 2023 | 30.76 | 31.13 | 30.73 | 30.89 | 30.89 | 4,259,000 |
Dec 21, 2023 | 30.74 | 30.83 | 30.45 | 30.67 | 30.67 | 4,531,200 |
Dec 20, 2023 | 30.50 | 30.85 | 30.28 | 30.33 | 30.33 | 7,621,100 |
Dec 19, 2023 | 30.14 | 30.93 | 30.00 | 30.71 | 30.71 | 12,476,100 |
Dec 18, 2023 | 29.35 | 29.37 | 29.10 | 29.20 | 29.20 | 3,511,600 |
Dec 15, 2023 | 29.58 | 29.74 | 29.22 | 29.28 | 29.28 | 6,873,800 |
Dec 14, 2023 | 29.75 | 30.20 | 29.64 | 29.75 | 29.75 | 5,712,900 |
Dec 13, 2023 | 28.69 | 29.07 | 28.44 | 28.96 | 28.96 | 2,389,300 |
Dec 12, 2023 | 28.46 | 28.59 | 28.42 | 28.55 | 28.55 | 2,755,100 |
Dec 11, 2023 | 28.48 | 28.58 | 28.39 | 28.48 | 28.48 | 2,073,200 |
Dec 8, 2023 | 28.30 | 28.54 | 28.20 | 28.51 | 28.51 | 2,540,400 |
Dec 7, 2023 | 27.91 | 28.18 | 27.89 | 28.17 | 28.17 | 1,764,900 |
Dec 6, 2023 | 28.52 | 28.57 | 27.79 | 27.83 | 27.83 | 3,598,500 |
Dec 5, 2023 | 27.78 | 27.85 | 27.46 | 27.72 | 27.72 | 3,299,000 |
Dec 4, 2023 | 28.12 | 28.50 | 28.12 | 28.42 | 28.42 | 2,597,200 |
Dec 1, 2023 | 28.33 | 28.74 | 28.28 | 28.68 | 28.68 | 3,289,600 |
Nov 30, 2023 | 28.08 | 28.45 | 27.90 | 28.25 | 28.25 | 6,111,200 |
Nov 29, 2023 | 26.88 | 27.50 | 26.85 | 27.35 | 27.35 | 3,678,700 |
Nov 28, 2023 | 26.31 | 26.44 | 26.24 | 26.30 | 26.30 | 2,041,300 |
Nov 27, 2023 | 26.15 | 26.23 | 26.05 | 26.18 | 26.18 | 1,315,400 |
Nov 24, 2023 | 26.42 | 26.49 | 26.32 | 26.33 | 26.33 | 1,307,700 |
Nov 22, 2023 | 26.09 | 26.14 | 25.98 | 26.09 | 26.09 | 1,574,100 |
Nov 21, 2023 | 26.09 | 26.17 | 25.94 | 25.94 | 25.94 | 1,532,500 |
Nov 20, 2023 | 26.18 | 26.34 | 26.14 | 26.21 | 26.21 | 1,768,200 |
Nov 17, 2023 | 25.89 | 26.25 | 25.86 | 26.19 | 26.19 | 2,803,600 |
Nov 16, 2023 | 25.35 | 25.45 | 25.26 | 25.44 | 25.44 | 2,111,300 |
Nov 15, 2023 | 25.33 | 25.57 | 25.24 | 25.46 | 25.46 | 3,994,000 |
Nov 14, 2023 | 24.40 | 24.96 | 24.38 | 24.89 | 24.89 | 3,016,600 |
Nov 13, 2023 | 24.12 | 24.30 | 24.07 | 24.11 | 24.11 | 1,968,200 |
Nov 10, 2023 | 24.44 | 24.55 | 24.23 | 24.54 | 24.54 | 1,334,700 |
Nov 9, 2023 | 24.78 | 24.89 | 24.50 | 24.51 | 24.51 | 2,270,800 |
Nov 8, 2023 | 24.76 | 25.02 | 24.75 | 24.78 | 24.78 | 2,634,700 |
Nov 7, 2023 | 24.98 | 25.28 | 24.65 | 24.92 | 24.92 | 3,768,200 |
Nov 6, 2023 | 24.47 | 24.50 | 24.29 | 24.35 | 24.35 | 2,417,300 |
Nov 3, 2023 | 24.28 | 24.57 | 24.28 | 24.47 | 24.47 | 3,344,100 |
Nov 2, 2023 | 24.13 | 24.33 | 24.09 | 24.30 | 24.30 | 3,221,200 |
Nov 1, 2023 | 23.78 | 24.11 | 23.74 | 24.03 | 24.03 | 3,127,300 |
Oct 31, 2023 | 23.35 | 23.48 | 23.23 | 23.46 | 23.46 | 3,011,800 |
Oct 30, 2023 | 23.55 | 23.74 | 23.52 | 23.71 | 23.71 | 1,913,700 |
Oct 27, 2023 | 23.66 | 23.69 | 23.28 | 23.36 | 23.36 | 2,178,200 |
Oct 26, 2023 | 23.71 | 23.85 | 23.55 | 23.60 | 23.60 | 2,632,800 |
Oct 25, 2023 | 23.86 | 24.00 | 23.67 | 23.79 | 23.79 | 1,870,200 |
Oct 24, 2023 | 23.62 | 23.84 | 23.56 | 23.83 | 23.83 | 2,630,100 |
Oct 23, 2023 | 23.63 | 23.91 | 23.56 | 23.64 | 23.64 | 2,003,500 |
Oct 20, 2023 | 23.87 | 23.97 | 23.60 | 23.72 | 23.72 | 2,992,500 |
Oct 19, 2023 | 24.16 | 24.40 | 24.01 | 24.05 | 24.05 | 3,293,400 |
Oct 18, 2023 | 24.76 | 24.79 | 24.32 | 24.39 | 24.39 | 3,946,000 |
Oct 17, 2023 | 24.72 | 25.21 | 24.72 | 25.07 | 25.07 | 2,900,600 |
Oct 16, 2023 | 24.76 | 25.00 | 24.71 | 24.92 | 24.92 | 2,462,300 |
Oct 13, 2023 | 24.48 | 24.60 | 24.22 | 24.31 | 24.31 | 3,270,300 |
Oct 12, 2023 | 25.01 | 25.03 | 24.63 | 24.79 | 24.79 | 2,666,200 |
Oct 11, 2023 | 25.13 | 25.30 | 25.05 | 25.23 | 25.23 | 2,906,400 |
Oct 10, 2023 | 24.72 | 24.87 | 24.67 | 24.71 | 24.71 | 2,611,300 |
Oct 9, 2023 | 24.37 | 24.63 | 24.27 | 24.62 | 24.62 | 2,761,600 |
Oct 6, 2023 | 24.28 | 24.68 | 24.11 | 24.59 | 24.59 | 4,454,500 |
Oct 5, 2023 | 23.87 | 24.12 | 23.87 | 24.08 | 24.08 | 2,427,100 |
Oct 4, 2023 | 24.00 | 24.02 | 23.75 | 23.95 | 23.95 | 2,689,100 |
Oct 3, 2023 | 23.98 | 24.06 | 23.72 | 23.85 | 23.85 | 4,418,900 |
Oct 2, 2023 | 24.59 | 24.68 | 24.27 | 24.36 | 24.36 | 3,140,700 |
Sep 29, 2023 | 24.92 | 24.94 | 24.58 | 24.65 | 24.65 | 2,676,700 |
Sep 28, 2023 | 24.44 | 24.84 | 24.38 | 24.70 | 24.70 | 2,828,100 |
Sep 27, 2023 | 24.23 | 24.36 | 24.03 | 24.34 | 24.34 | 6,756,200 |
Sep 26, 2023 | 25.04 | 25.27 | 25.00 | 25.07 | 25.07 | 3,063,700 |
Sep 25, 2023 | 25.24 | 25.40 | 25.11 | 25.37 | 25.37 | 1,984,400 |
Sep 22, 2023 | 25.57 | 25.61 | 25.32 | 25.35 | 25.35 | 2,207,300 |
Sep 21, 2023 | 25.80 | 25.88 | 25.64 | 25.66 | 25.66 | 2,703,600 |
Sep 20, 2023 | 26.35 | 26.58 | 26.16 | 26.18 | 26.18 | 2,922,100 |
Sep 19, 2023 | 25.99 | 26.11 | 25.96 | 26.06 | 26.06 | 2,638,000 |
Sep 18, 2023 | 26.01 | 26.11 | 25.89 | 25.97 | 25.97 | 2,390,000 |
Sep 15, 2023 | 26.04 | 26.34 | 25.94 | 26.02 | 26.02 | 4,416,700 |
Sep 14, 2023 | 26.22 | 26.33 | 26.14 | 26.19 | 26.19 | 2,677,400 |
Sep 13, 2023 | 26.09 | 26.25 | 25.90 | 25.99 | 25.99 | 3,077,400 |
Sep 12, 2023 | 25.62 | 25.95 | 25.56 | 25.79 | 25.79 | 3,087,300 |
Sep 11, 2023 | 25.71 | 25.86 | 25.55 | 25.62 | 25.62 | 3,446,500 |
Sep 8, 2023 | 25.37 | 25.59 | 25.22 | 25.50 | 25.50 | 3,050,200 |
Sep 7, 2023 | 25.62 | 25.77 | 25.53 | 25.74 | 25.74 | 3,332,600 |
Sep 6, 2023 | 25.96 | 26.10 | 25.69 | 25.81 | 25.81 | 4,104,300 |
Sep 5, 2023 | 26.69 | 26.74 | 26.40 | 26.40 | 26.40 | 4,005,400 |
Sep 1, 2023 | 26.33 | 26.64 | 26.32 | 26.34 | 26.34 | 4,695,600 |
Aug 31, 2023 | 26.60 | 26.97 | 26.38 | 26.71 | 26.71 | 9,977,200 |
Aug 30, 2023 | 25.30 | 25.41 | 25.16 | 25.29 | 25.29 | 4,901,100 |
Aug 29, 2023 | 24.71 | 25.19 | 24.71 | 25.14 | 25.14 | 4,486,500 |
Aug 28, 2023 | 24.58 | 25.03 | 24.55 | 24.93 | 24.93 | 4,333,300 |
Aug 25, 2023 | 24.50 | 24.66 | 24.20 | 24.58 | 24.58 | 4,430,200 |
Aug 24, 2023 | 24.82 | 25.02 | 24.60 | 24.65 | 24.65 | 4,329,700 |
Aug 23, 2023 | 24.06 | 24.34 | 24.06 | 24.32 | 24.32 | 2,128,600 |
Aug 22, 2023 | 23.85 | 23.94 | 23.69 | 23.73 | 23.73 | 2,688,400 |
Aug 21, 2023 | 23.45 | 23.55 | 23.29 | 23.49 | 23.49 | 2,089,600 |
Aug 18, 2023 | 23.17 | 23.50 | 23.14 | 23.43 | 23.43 | 2,159,000 |
Aug 17, 2023 | 23.56 | 23.74 | 23.39 | 23.50 | 23.50 | 3,319,400 |
Aug 16, 2023 | 23.47 | 23.65 | 23.38 | 23.40 | 23.40 | 2,354,700 |
Aug 15, 2023 | 23.48 | 23.55 | 23.19 | 23.41 | 23.41 | 4,225,500 |
Aug 14, 2023 | 23.25 | 23.63 | 23.21 | 23.59 | 23.59 | 3,531,900 |
Aug 11, 2023 | 23.00 | 23.37 | 22.90 | 23.36 | 23.36 | 5,948,100 |
Aug 10, 2023 | 22.27 | 22.40 | 22.04 | 22.12 | 22.12 | 2,085,000 |
Aug 9, 2023 | 22.11 | 22.17 | 21.93 | 21.96 | 21.96 | 1,380,300 |
Aug 8, 2023 | 21.81 | 22.03 | 21.69 | 22.03 | 22.03 | 2,223,500 |
Aug 7, 2023 | 22.02 | 22.20 | 22.00 | 22.17 | 22.17 | 1,602,300 |
Aug 4, 2023 | 21.85 | 22.13 | 21.81 | 21.88 | 21.88 | 2,168,900 |
Aug 3, 2023 | 21.43 | 21.70 | 21.34 | 21.66 | 21.66 | 2,009,100 |
Aug 2, 2023 | 21.50 | 21.55 | 21.34 | 21.41 | 21.41 | 3,702,000 |
Aug 1, 2023 | 22.00 | 22.06 | 21.75 | 21.86 | 21.86 | 2,237,100 |
Jul 31, 2023 | 22.06 | 22.21 | 22.06 | 22.17 | 22.17 | 1,654,000 |
Jul 28, 2023 | 22.11 | 22.27 | 22.05 | 22.26 | 22.26 | 2,956,900 |
Jul 27, 2023 | 22.08 | 22.09 | 21.64 | 21.72 | 21.72 | 2,136,300 |
Jul 26, 2023 | 21.63 | 21.94 | 21.59 | 21.90 | 21.90 | 1,875,600 |
Jul 25, 2023 | 21.68 | 21.78 | 21.62 | 21.71 | 21.71 | 2,218,700 |
Jul 24, 2023 | 21.47 | 21.54 | 21.37 | 21.42 | 21.42 | 2,787,800 |
Jul 21, 2023 | 21.43 | 21.44 | 21.27 | 21.29 | 21.29 | 1,567,200 |
Jul 20, 2023 | 21.36 | 21.45 | 21.19 | 21.24 | 21.24 | 3,309,800 |
Jul 19, 2023 | 21.42 | 21.46 | 21.26 | 21.33 | 21.33 | 1,919,500 |
Jul 18, 2023 | 21.08 | 21.37 | 21.06 | 21.33 | 21.33 | 1,865,400 |
Jul 17, 2023 | 21.07 | 21.14 | 21.02 | 21.06 | 21.06 | 1,934,100 |
Jul 14, 2023 | 21.17 | 21.18 | 20.85 | 20.91 | 20.91 | 2,389,900 |
Jul 13, 2023 | 21.01 | 21.14 | 20.98 | 21.14 | 21.14 | 1,899,300 |
Jul 12, 2023 | 20.65 | 20.89 | 20.64 | 20.69 | 20.69 | 2,007,600 |
Jul 11, 2023 | 20.24 | 20.35 | 20.17 | 20.31 | 20.31 | 2,015,700 |
Jul 10, 2023 | 19.92 | 20.07 | 19.91 | 20.04 | 20.04 | 2,221,400 |
Jul 7, 2023 | 19.67 | 19.93 | 19.65 | 19.85 | 19.85 | 2,994,200 |
Jul 6, 2023 | 19.60 | 19.61 | 19.25 | 19.39 | 19.39 | 2,375,700 |
Jul 5, 2023 | 20.12 | 20.14 | 19.87 | 19.89 | 19.89 | 1,965,100 |
Jul 3, 2023 | 20.34 | 20.48 | 20.27 | 20.47 | 20.47 | 1,366,100 |
Jun 30, 2023 | 20.21 | 20.32 | 20.18 | 20.27 | 20.27 | 2,347,900 |
Jun 29, 2023 | 19.82 | 20.04 | 19.81 | 20.01 | 20.01 | 2,347,500 |
Jun 28, 2023 | 19.78 | 19.88 | 19.75 | 19.83 | 19.83 | 2,251,500 |
Jun 27, 2023 | 19.55 | 19.98 | 19.48 | 19.88 | 19.88 | 4,054,100 |
Jun 26, 2023 | 19.63 | 19.77 | 19.56 | 19.56 | 19.56 | 2,374,500 |
Jun 23, 2023 | 19.75 | 19.83 | 19.69 | 19.76 | 19.76 | 2,532,400 |
Jun 22, 2023 | 19.94 | 19.99 | 19.84 | 19.90 | 19.90 | 2,710,300 |
Jun 21, 2023 | 20.09 | 20.17 | 20.03 | 20.05 | 20.05 | 1,793,800 |
Jun 20, 2023 | 20.34 | 20.35 | 20.06 | 20.09 | 20.09 | 2,602,900 |
Jun 16, 2023 | 20.57 | 20.58 | 20.39 | 20.41 | 20.41 | 2,525,100 |
Jun 15, 2023 | 20.29 | 20.46 | 20.24 | 20.42 | 20.42 | 4,505,000 |
Jun 14, 2023 | 20.50 | 20.68 | 20.39 | 20.49 | 20.49 | 3,186,300 |
Jun 13, 2023 | 20.32 | 20.47 | 20.25 | 20.28 | 20.28 | 2,983,800 |
Jun 12, 2023 | 20.24 | 20.34 | 20.14 | 20.29 | 20.29 | 2,258,900 |
Jun 9, 2023 | 20.15 | 20.33 | 20.14 | 20.19 | 20.19 | 3,108,700 |
Jun 8, 2023 | 20.32 | 20.33 | 20.17 | 20.25 | 20.25 | 2,993,500 |
Jun 7, 2023 | 20.18 | 20.32 | 20.11 | 20.26 | 20.26 | 4,003,100 |
Jun 6, 2023 | 19.98 | 20.30 | 19.95 | 20.30 | 20.30 | 2,715,600 |
Jun 5, 2023 | 20.04 | 20.09 | 19.92 | 20.00 | 20.00 | 2,212,800 |
Jun 2, 2023 | 19.88 | 20.04 | 19.82 | 19.97 | 19.97 | 2,359,900 |
Jun 1, 2023 | 19.29 | 19.63 | 19.24 | 19.52 | 19.52 | 2,428,700 |
May 31, 2023 | 19.06 | 19.08 | 18.76 | 18.91 | 18.91 | 3,336,800 |
May 30, 2023 | 19.75 | 19.82 | 19.40 | 19.47 | 19.47 | 2,273,700 |
May 26, 2023 | 19.58 | 19.91 | 19.57 | 19.85 | 19.85 | 1,348,700 |
May 25, 2023 | 19.66 | 19.72 | 19.43 | 19.60 | 19.60 | 2,029,600 |
May 24, 2023 | 19.84 | 19.85 | 19.60 | 19.67 | 19.67 | 2,459,000 |
May 23, 2023 | 20.04 | 20.18 | 19.87 | 19.87 | 19.87 | 2,031,700 |
May 22, 2023 | 20.14 | 20.21 | 20.05 | 20.19 | 20.19 | 2,112,700 |
May 19, 2023 | 20.13 | 20.17 | 19.95 | 20.09 | 20.09 | 4,261,100 |
May 18, 2023 | 19.61 | 19.71 | 19.51 | 19.68 | 19.68 | 2,101,300 |
May 17, 2023 | 19.14 | 19.56 | 19.13 | 19.54 | 19.54 | 1,897,300 |
May 16, 2023 | 19.23 | 19.29 | 19.05 | 19.10 | 19.10 | 1,666,800 |
May 15, 2023 | 19.18 | 19.41 | 19.15 | 19.38 | 19.38 | 1,920,200 |
May 12, 2023 | 19.35 | 19.36 | 19.07 | 19.16 | 19.16 | 1,717,600 |
May 11, 2023 | 19.05 | 19.25 | 18.99 | 19.19 | 19.19 | 1,927,500 |
May 10, 2023 | 19.64 | 19.68 | 19.23 | 19.39 | 19.39 | 2,288,600 |
May 9, 2023 | 19.39 | 19.69 | 19.36 | 19.60 | 19.60 | 2,357,600 |
May 8, 2023 | 19.58 | 19.70 | 19.58 | 19.66 | 19.66 | 2,300,600 |
May 5, 2023 | 19.32 | 19.76 | 19.29 | 19.72 | 19.72 | 5,540,900 |
May 4, 2023 | 19.07 | 19.14 | 18.71 | 18.96 | 18.96 | 5,909,300 |
May 3, 2023 | 19.53 | 19.72 | 19.34 | 19.35 | 19.35 | 3,753,600 |
May 2, 2023 | 20.17 | 20.17 | 19.75 | 19.91 | 19.91 | 4,026,400 |
May 1, 2023 | 20.28 | 20.41 | 20.02 | 20.04 | 20.04 | 2,582,100 |
Apr 28, 2023 | 20.13 | 20.34 | 20.08 | 20.25 | 20.25 | 2,688,800 |
Apr 27, 2023 | 20.06 | 20.33 | 19.98 | 20.31 | 20.31 | 3,792,200 |
Apr 26, 2023 | 20.25 | 20.31 | 19.91 | 19.96 | 19.96 | 4,404,900 |
Related Tickers
BCS Barclays PLC
10.42
+0.58%
HSBC HSBC Holdings plc
41.79
-0.05%
ING ING Groep N.V.
15.94
+1.37%
SAN Banco Santander, S.A.
5.12
+1.09%
C Citigroup Inc.
62.31
+0.84%
JPM JPMorgan Chase & Co.
193.60
+0.12%
MUFG Mitsubishi UFJ Financial Group, Inc.
9.90
-1.64%
WFC Wells Fargo & Company
59.89
-0.07%
BAC Bank of America Corporation
37.98
+0.18%
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.69
+3.87%