Barclays Bank PLC (FFEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$90.85 ($0.43) 0.48%
Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $90.62 |
| Previous Close | $90.85 |
| High | $90.85 |
| Low | $90.03 |
| Adjusted Open | $90.62 |
| Previous Adjusted Close | $90.85 |
| Adjusted High | $90.85 |
| Adjusted Low | $90.03 |
About Barclays Bank PLC (FFEU)
Barclays ETN FI Enhanced Europe 50 Exchange Traded Notes Series C
Invest in Barclays Bank PLC (FFEU)
Historical Stock Data for Barclays Bank PLC (FFEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-10 | $90.62 | $90.85 | $90.03 | $90.85 | $90.85 | 327 |
| 2020-12-09 | $90.42 | $90.42 | $90.42 | $90.42 | $90.42 | 100 |
| 2020-12-08 | $90.17 | $90.17 | $90.17 | $90.17 | $90.17 | 6 |
| 2020-12-07 | $89.79 | $89.79 | $89.79 | $89.79 | $89.79 | 0 |
| 2020-12-04 | $90.39 | $90.64 | $90.39 | $90.64 | $90.64 | 323 |
| 2020-12-03 | $89.27 | $89.27 | $88.61 | $88.61 | $88.61 | 428 |
| 2020-12-02 | $88.79 | $88.79 | $88.79 | $88.79 | $88.79 | 15 |
| 2020-12-01 | $87.60 | $88.84 | $87.60 | $88.36 | $88.36 | 2,107 |
| 2020-11-30 | $86.58 | $86.58 | $86.58 | $86.58 | $86.58 | 41 |
| 2020-11-27 | $88.13 | $88.13 | $88.13 | $88.13 | $88.13 | 0 |
| 2020-11-25 | $87.29 | $87.29 | $87.29 | $87.29 | $87.29 | 1,414 |
| 2020-11-24 | $85.88 | $87.32 | $85.88 | $87.32 | $87.32 | 1,414 |
| 2020-11-23 | $84.66 | $84.66 | $84.47 | $84.47 | $84.47 | 319 |
| 2020-11-20 | $85.68 | $85.68 | $85.68 | $85.68 | $85.68 | 26 |
| 2020-11-19 | $85.68 | $85.68 | $85.68 | $85.68 | $85.68 | 143 |
| 2020-11-18 | $87.36 | $87.36 | $85.14 | $85.14 | $85.14 | 143 |
| 2020-11-17 | $85.96 | $85.96 | $85.96 | $85.96 | $85.96 | 11 |
| 2020-11-16 | $85.83 | $86.04 | $85.83 | $86.04 | $86.04 | 105 |
| 2020-11-13 | $84.44 | $85.16 | $84.44 | $85.16 | $85.16 | 208 |
| 2020-11-12 | $83.90 | $84.10 | $83.29 | $83.29 | $83.29 | 1,206 |
| 2020-11-11 | $85.33 | $85.33 | $85.33 | $85.33 | $85.33 | 43 |
| 2020-11-10 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 10 |
| 2020-11-09 | $82.80 | $82.97 | $80.63 | $80.70 | $80.70 | 3,423 |
| 2020-11-06 | $75.87 | $78.25 | $75.87 | $77.15 | $77.15 | 4,879 |
| 2020-11-05 | $76.58 | $76.58 | $76.58 | $76.58 | $76.58 | 0 |
| 2020-11-04 | $73.67 | $73.67 | $73.67 | $73.67 | $73.67 | 110 |
| 2020-11-03 | $70.94 | $70.94 | $70.94 | $70.94 | $70.94 | 110 |
| 2020-11-02 | $66.74 | $66.74 | $66.74 | $66.74 | $66.74 | 364 |
| 2020-10-30 | $63.56 | $63.69 | $63.56 | $63.69 | $63.69 | 364 |
| 2020-10-29 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 117 |
| 2020-10-28 | $65.68 | $65.68 | $64.44 | $64.68 | $64.68 | 1,785 |
| 2020-10-27 | $70.57 | $71.15 | $69.92 | $69.92 | $69.92 | 4,034 |
| 2020-10-26 | $72.58 | $72.70 | $71.63 | $71.63 | $71.63 | 1,325 |
| 2020-10-23 | $75.92 | $75.92 | $74.51 | $74.92 | $74.92 | 4,241 |
| 2020-10-22 | $72.28 | $74.66 | $72.28 | $74.09 | $74.09 | 5,809 |
| 2020-10-21 | $74.44 | $75.50 | $73.72 | $73.72 | $73.72 | 2,586 |
| 2020-10-20 | $75.74 | $77.85 | $75.37 | $75.53 | $75.53 | 15,756 |
| 2020-10-19 | $75.19 | $75.19 | $75.19 | $75.19 | $75.19 | 49 |
| 2020-10-16 | $75.40 | $76.11 | $75.40 | $76.11 | $76.11 | 120 |
| 2020-10-15 | $72.97 | $74.38 | $72.97 | $74.38 | $74.38 | 3,527 |
| 2020-10-14 | $77.11 | $77.52 | $77.11 | $77.52 | $77.52 | 153 |
| 2020-10-13 | $78.32 | $78.32 | $78.32 | $78.32 | $78.32 | 1 |
| 2020-10-12 | $79.49 | $80.34 | $79.49 | $80.34 | $80.34 | 426 |
| 2020-10-09 | $79.22 | $79.22 | $79.22 | $79.22 | $79.22 | 15 |
| 2020-10-08 | $77.32 | $78.16 | $77.32 | $77.97 | $77.97 | 1,500 |
| 2020-10-07 | $76.76 | $76.86 | $75.28 | $76.39 | $76.39 | 8,982 |
| 2020-10-06 | $75.59 | $75.59 | $75.59 | $75.59 | $75.59 | 99 |
| 2020-10-05 | $76.37 | $77.57 | $76.37 | $77.57 | $77.57 | 144 |
| 2020-10-02 | $74.34 | $75.45 | $74.34 | $75.45 | $75.45 | 2,662 |
| 2020-10-01 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 3 |
| 2020-09-30 | $75.80 | $78.08 | $75.41 | $75.67 | $75.67 | 4,255 |
| 2020-09-29 | $77.05 | $77.05 | $76.01 | $76.01 | $76.01 | 404 |
| 2020-09-28 | $75.99 | $76.98 | $75.16 | $76.29 | $76.29 | 16,191 |
| 2020-09-25 | $73.97 | $73.97 | $73.97 | $73.97 | $73.97 | 0 |
| 2020-09-24 | $73.99 | $73.99 | $73.99 | $73.99 | $73.99 | 4 |
| 2020-09-23 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 4 |
| 2020-09-22 | $75.87 | $75.87 | $75.87 | $75.87 | $75.87 | 7 |
| 2020-09-21 | $75.00 | $76.05 | $74.70 | $76.05 | $76.05 | 551 |
| 2020-09-18 | $80.43 | $80.43 | $80.43 | $80.43 | $80.43 | 17 |
| 2020-09-17 | $81.63 | $81.63 | $81.63 | $81.63 | $81.63 | 17 |
| 2020-09-16 | $81.57 | $81.57 | $81.57 | $81.57 | $81.57 | 6 |
| 2020-09-15 | $81.99 | $82.32 | $81.99 | $82.15 | $82.15 | 734 |
| 2020-09-14 | $81.26 | $81.26 | $81.26 | $81.26 | $81.26 | 6 |
| 2020-09-11 | $81.02 | $81.02 | $81.02 | $81.02 | $81.02 | 3 |
| 2020-09-10 | $79.24 | $79.24 | $79.24 | $79.24 | $79.24 | 1 |
| 2020-09-09 | $80.29 | $81.55 | $80.29 | $81.55 | $81.55 | 1,281 |
| 2020-09-08 | $76.95 | $77.07 | $76.81 | $76.81 | $76.81 | 1,008 |
| 2020-09-04 | $78.82 | $78.88 | $78.82 | $78.88 | $78.88 | 317 |
| 2020-09-03 | $79.43 | $79.43 | $79.43 | $79.43 | $79.43 | 14 |
| 2020-09-02 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 933 |
| 2020-09-01 | $80.24 | $80.24 | $79.83 | $79.97 | $79.97 | 933 |
| 2020-08-31 | $80.74 | $80.74 | $80.60 | $80.60 | $80.60 | 202 |
| 2020-08-28 | $81.52 | $81.52 | $81.52 | $81.52 | $81.52 | 7 |
| 2020-08-27 | $81.38 | $81.38 | $81.38 | $81.38 | $81.38 | 23 |
| 2020-08-26 | $82.64 | $82.64 | $82.64 | $82.64 | $82.64 | 50 |
| 2020-08-25 | $81.50 | $81.82 | $81.50 | $81.82 | $81.82 | 100 |
| 2020-08-24 | $80.90 | $81.91 | $80.90 | $81.51 | $81.51 | 1,370 |
| 2020-08-21 | $78.60 | $79.49 | $78.60 | $79.49 | $79.49 | 110 |
| 2020-08-20 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 120 |
| 2020-08-19 | $81.60 | $81.60 | $81.42 | $81.42 | $81.42 | 120 |
| 2020-08-18 | $81.58 | $81.58 | $81.58 | $81.58 | $81.58 | 132 |
| 2020-08-17 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 87 |
| 2020-08-14 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 1 |
| 2020-08-13 | $81.66 | $81.66 | $81.66 | $81.66 | $81.66 | 107 |
| 2020-08-12 | $82.94 | $82.94 | $82.94 | $82.94 | $82.94 | 142 |
| 2020-08-11 | $80.85 | $80.85 | $78.66 | $78.66 | $78.66 | 1,609 |
| 2020-08-10 | $78.12 | $78.75 | $78.12 | $78.75 | $78.75 | 717 |
| 2020-08-07 | $78.54 | $78.54 | $78.54 | $78.54 | $78.54 | 380 |
| 2020-08-06 | $79.04 | $79.50 | $79.04 | $79.50 | $79.50 | 380 |
| 2020-08-05 | $80.17 | $80.79 | $79.82 | $79.82 | $79.82 | 1,001 |
| 2020-08-04 | $79.08 | $79.47 | $79.08 | $79.47 | $79.47 | 422 |
| 2020-08-03 | $78.62 | $78.99 | $78.62 | $78.99 | $78.99 | 201 |
| 2020-07-31 | $79.19 | $79.19 | $75.87 | $77.26 | $77.26 | 2,156 |
| 2020-07-30 | $78.18 | $80.08 | $78.18 | $80.08 | $80.08 | 484 |
| 2020-07-29 | $81.79 | $81.79 | $81.79 | $81.79 | $81.79 | 4 |
| 2020-07-28 | $80.14 | $80.14 | $79.90 | $79.90 | $79.90 | 112 |
| 2020-07-27 | $80.73 | $80.73 | $80.73 | $80.73 | $80.73 | 8 |
| 2020-07-24 | $79.19 | $79.19 | $79.19 | $79.19 | $79.19 | 6 |
| 2020-07-23 | $80.40 | $80.40 | $80.40 | $80.40 | $80.40 | 122 |
| 2020-07-22 | $81.09 | $81.86 | $81.09 | $81.86 | $81.86 | 122 |
| 2020-07-21 | $81.29 | $81.29 | $81.29 | $81.29 | $81.29 | 100 |
| 2020-07-20 | $81.17 | $81.17 | $81.17 | $81.17 | $81.17 | 0 |
| 2020-07-17 | $80.62 | $80.62 | $80.62 | $80.62 | $80.62 | 0 |
| 2020-07-16 | $79.79 | $80.16 | $79.48 | $79.48 | $79.48 | 610 |
| 2020-07-15 | $80.22 | $80.22 | $80.22 | $80.22 | $80.22 | 100 |
| 2020-07-14 | $78.45 | $78.45 | $78.45 | $78.45 | $78.45 | 0 |
| 2020-07-13 | $75.99 | $75.99 | $75.99 | $75.99 | $75.99 | 10 |
| 2020-07-10 | $76.67 | $76.67 | $76.67 | $76.67 | $76.67 | 100 |
| 2020-07-09 | $76.92 | $76.92 | $75.31 | $75.31 | $75.31 | 220 |
| 2020-07-08 | $76.08 | $76.91 | $76.08 | $76.91 | $76.91 | 110 |
| 2020-07-07 | $75.93 | $75.96 | $75.65 | $75.65 | $75.65 | 560 |
| 2020-07-06 | $77.30 | $77.35 | $77.30 | $77.35 | $77.35 | 300 |
| 2020-07-02 | $75.81 | $75.81 | $75.53 | $75.53 | $75.53 | 180 |
| 2020-07-01 | $73.63 | $74.51 | $73.50 | $74.51 | $74.51 | 530 |
| 2020-06-30 | $72.48 | $73.44 | $72.18 | $73.44 | $73.44 | 1,900 |
| 2020-06-29 | $74.06 | $74.06 | $73.21 | $73.21 | $73.21 | 120 |
| 2020-06-26 | $72.14 | $72.14 | $72.14 | $72.14 | $72.14 | 0 |
| 2020-06-25 | $74.29 | $74.29 | $74.29 | $74.29 | $74.29 | 0 |
| 2020-06-24 | $72.67 | $72.67 | $72.67 | $72.67 | $72.67 | 2 |
| 2020-06-23 | $76.44 | $77.35 | $75.63 | $75.63 | $75.63 | 2,701 |
| 2020-06-22 | $74.77 | $75.13 | $74.77 | $75.13 | $75.13 | 366 |
| 2020-06-19 | $73.94 | $73.94 | $73.94 | $73.94 | $73.94 | 1 |
| 2020-06-18 | $73.73 | $73.73 | $73.73 | $73.73 | $73.73 | 1 |
| 2020-06-17 | $74.94 | $74.94 | $74.79 | $74.79 | $74.79 | 295 |
| 2020-06-16 | $74.91 | $74.98 | $73.01 | $73.01 | $73.01 | 1,801 |
| 2020-06-15 | $72.01 | $72.06 | $71.81 | $71.81 | $71.81 | 996 |
| 2020-06-12 | $70.95 | $71.34 | $68.63 | $71.34 | $71.34 | 2,532 |
| 2020-06-11 | $72.69 | $74.36 | $69.49 | $69.49 | $69.49 | 4,108 |
| 2020-06-10 | $76.60 | $77.57 | $76.60 | $76.85 | $76.85 | 1,932 |
| 2020-06-09 | $77.18 | $77.18 | $77.18 | $77.18 | $77.18 | 1 |
| 2020-06-08 | $76.61 | $78.36 | $76.61 | $78.36 | $78.36 | 292 |
| 2020-06-05 | $78.15 | $78.15 | $76.54 | $76.54 | $76.54 | 787 |
| 2020-06-04 | $74.37 | $74.37 | $74.37 | $74.37 | $74.37 | 7 |
| 2020-06-03 | $72.93 | $75.18 | $72.93 | $75.18 | $75.18 | 964 |
| 2020-06-02 | $70.19 | $71.57 | $70.16 | $71.57 | $71.57 | 2,620 |
| 2020-06-01 | $68.32 | $69.65 | $68.32 | $69.65 | $69.65 | 602 |
| 2020-05-29 | $67.90 | $67.90 | $67.90 | $67.90 | $67.90 | 0 |
| 2020-05-28 | $67.13 | $68.68 | $65.30 | $67.59 | $67.59 | 9,381 |
| 2020-05-27 | $64.58 | $65.63 | $63.49 | $65.63 | $65.63 | 4,516 |
| 2020-05-26 | $64.67 | $65.64 | $64.30 | $64.96 | $64.96 | 7,066 |
| 2020-05-22 | $60.83 | $62.47 | $60.82 | $62.47 | $62.47 | 3,380 |
| 2020-05-21 | $64.08 | $64.08 | $62.66 | $62.66 | $62.66 | 1,403 |
| 2020-05-20 | $63.95 | $64.82 | $63.95 | $64.28 | $64.28 | 661 |
| 2020-05-19 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 0 |
| 2020-05-18 | $61.17 | $63.45 | $61.17 | $63.16 | $63.16 | 10,500 |
| 2020-05-15 | $58.23 | $58.95 | $57.85 | $58.30 | $58.30 | 3,775 |
| 2020-05-14 | $57.31 | $58.73 | $56.14 | $58.73 | $58.73 | 1,774 |
| 2020-05-13 | $60.43 | $61.01 | $59.28 | $59.28 | $59.28 | 3,429 |
| 2020-05-12 | $62.30 | $62.30 | $60.85 | $60.85 | $60.85 | 2,455 |
| 2020-05-11 | $61.77 | $62.25 | $60.17 | $62.07 | $62.07 | 4,128 |
| 2020-05-08 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 0 |
| 2020-05-07 | $60.56 | $60.56 | $60.56 | $60.56 | $60.56 | 93 |
| 2020-05-06 | $59.80 | $60.10 | $59.42 | $59.42 | $59.42 | 779 |
| 2020-05-05 | $60.30 | $63.00 | $59.54 | $60.17 | $60.17 | 9,122 |
| 2020-05-04 | $58.82 | $59.70 | $58.82 | $59.67 | $59.67 | 1,671 |
| 2020-05-01 | $60.47 | $60.47 | $59.75 | $59.75 | $59.75 | 502 |
| 2020-04-30 | $63.41 | $63.41 | $62.74 | $62.80 | $62.80 | 1,924 |
| 2020-04-29 | $63.93 | $65.13 | $63.88 | $65.13 | $65.13 | 2,452 |
| 2020-04-28 | $63.83 | $64.03 | $62.76 | $62.83 | $62.83 | 19,260 |
| 2020-04-27 | $60.31 | $61.61 | $60.31 | $61.24 | $61.24 | 2,260 |
| 2020-04-24 | $58.41 | $59.89 | $58.21 | $59.57 | $59.57 | 9,640 |
| 2020-04-23 | $58.74 | $59.50 | $58.28 | $58.28 | $58.28 | 1,517 |
| 2020-04-22 | $59.77 | $59.77 | $59.44 | $59.52 | $59.52 | 600 |
| 2020-04-21 | $57.53 | $57.76 | $57.53 | $57.60 | $57.60 | 266 |
| 2020-04-20 | $60.63 | $61.49 | $59.89 | $59.89 | $59.89 | 849 |
| 2020-04-17 | $61.57 | $61.57 | $61.57 | $61.57 | $61.57 | 2 |
| 2020-04-16 | $57.97 | $58.11 | $55.61 | $57.97 | $57.97 | 2,900 |
| 2020-04-15 | $58.04 | $58.04 | $57.05 | $57.05 | $57.05 | 500 |
| 2020-04-14 | $61.03 | $61.28 | $60.76 | $61.28 | $61.28 | 1,140 |
| 2020-04-13 | $59.90 | $59.90 | $58.95 | $58.95 | $58.95 | 429 |
| 2020-04-09 | $59.27 | $60.65 | $59.27 | $60.65 | $60.65 | 549 |
| 2020-04-08 | $57.76 | $58.28 | $57.76 | $58.28 | $58.28 | 385 |
| 2020-04-07 | $57.61 | $57.61 | $57.61 | $57.61 | $57.61 | 6 |
| 2020-04-06 | $55.16 | $57.50 | $55.16 | $57.50 | $57.50 | 582 |
| 2020-04-03 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 83 |
| 2020-04-02 | $55.00 | $56.04 | $52.88 | $54.88 | $54.88 | 14,101 |
| 2020-04-01 | $54.08 | $55.22 | $52.45 | $53.59 | $53.59 | 11,267 |
| 2020-03-31 | $56.56 | $57.26 | $54.25 | $56.55 | $56.55 | 21,609 |
| 2020-03-30 | $53.83 | $57.17 | $53.51 | $57.17 | $57.17 | 16,874 |
| 2020-03-27 | $54.14 | $57.28 | $53.89 | $54.72 | $54.72 | 9,648 |
| 2020-03-26 | $55.50 | $57.49 | $55.50 | $57.49 | $57.49 | 223 |
| 2020-03-25 | $48.96 | $53.93 | $48.96 | $53.39 | $53.39 | 830 |
| 2020-03-24 | $46.48 | $49.03 | $46.48 | $49.03 | $49.03 | 21,791 |
| 2020-03-23 | $43.32 | $43.37 | $41.67 | $42.25 | $42.25 | 1,409 |
| 2020-03-20 | $44.45 | $44.92 | $42.76 | $42.76 | $42.76 | 2,518 |
| 2020-03-19 | $42.64 | $44.37 | $42.64 | $43.57 | $43.57 | 2,390 |
| 2020-03-18 | $42.90 | $44.17 | $39.57 | $40.25 | $40.25 | 4,055 |
| 2020-03-17 | $44.40 | $45.90 | $42.36 | $45.90 | $45.90 | 9,505 |
| 2020-03-16 | $40.64 | $48.70 | $37.48 | $43.77 | $43.77 | 23,522 |
| 2020-03-13 | $57.88 | $57.88 | $47.33 | $52.51 | $52.51 | 25,667 |
| 2020-03-12 | $59.50 | $63.62 | $53.33 | $61.12 | $61.12 | 10,015 |
| 2020-03-11 | $71.68 | $71.68 | $67.30 | $70.38 | $70.38 | 10,776 |
| 2020-03-10 | $76.00 | $76.00 | $72.24 | $75.99 | $75.99 | 4,283 |
| 2020-03-09 | $75.26 | $80.17 | $69.37 | $69.37 | $69.37 | 2,517 |
| 2020-03-06 | $86.80 | $86.80 | $86.44 | $86.62 | $86.62 | 619 |
| 2020-03-05 | $91.84 | $92.03 | $89.57 | $90.03 | $90.03 | 6,679 |
| 2020-03-04 | $91.85 | $96.21 | $91.82 | $96.21 | $96.21 | 904 |
| 2020-03-03 | $91.48 | $92.11 | $86.76 | $88.22 | $88.22 | 8,712 |
| 2020-03-02 | $85.48 | $88.88 | $85.33 | $88.88 | $88.88 | 2,145 |
| 2020-02-28 | $82.58 | $84.30 | $80.28 | $84.30 | $84.30 | 10,373 |
| 2020-02-27 | $90.86 | $90.86 | $87.41 | $87.41 | $87.41 | 434 |
| 2020-02-26 | $94.53 | $95.70 | $93.63 | $93.63 | $93.63 | 3,797 |
| 2020-02-25 | $98.04 | $98.04 | $93.28 | $93.28 | $93.28 | 1,237 |
| 2020-02-24 | $98.54 | $99.47 | $98.14 | $98.54 | $98.54 | 8,700 |
| 2020-02-21 | $106.54 | $107.14 | $106.53 | $107.14 | $107.14 | 2,944 |
| 2020-02-20 | $108.29 | $109.11 | $107.05 | $108.04 | $108.04 | 1,880 |
| 2020-02-19 | $108.29 | $108.88 | $108.21 | $108.65 | $108.65 | 1,900 |
| 2020-02-18 | $107.14 | $108.25 | $107.14 | $108.03 | $108.03 | 923 |
| 2020-02-14 | $108.04 | $108.64 | $108.04 | $108.34 | $108.34 | 722 |
| 2020-02-13 | $107.76 | $109.14 | $107.76 | $108.45 | $108.45 | 4,522 |
| 2020-02-12 | $109.53 | $110.16 | $109.38 | $110.07 | $110.07 | 1,631 |
| 2020-02-11 | $108.91 | $109.78 | $108.91 | $109.78 | $109.78 | 948 |
| 2020-02-10 | $107.21 | $108.43 | $107.06 | $108.43 | $108.43 | 1,038 |
| 2020-02-07 | $107.89 | $109.17 | $107.89 | $107.96 | $107.96 | 905 |
| 2020-02-06 | $108.76 | $109.79 | $108.76 | $109.79 | $109.79 | 490 |
| 2020-02-05 | $108.36 | $109.23 | $107.70 | $109.19 | $109.19 | 5,179 |
| 2020-02-04 | $105.72 | $106.77 | $105.65 | $106.40 | $106.40 | 2,038 |
| 2020-02-03 | $102.74 | $103.84 | $102.74 | $103.22 | $103.22 | 905 |
| 2020-01-31 | $104.71 | $104.71 | $102.24 | $102.59 | $102.59 | 1,202 |
| 2020-01-30 | $104.61 | $106.07 | $104.61 | $106.07 | $106.07 | 1,334 |
| 2020-01-29 | $106.20 | $106.89 | $106.20 | $106.32 | $106.32 | 985 |
| 2020-01-28 | $103.95 | $106.01 | $103.95 | $106.01 | $106.01 | 1,399 |
| 2020-01-27 | $105.00 | $105.03 | $103.63 | $104.72 | $104.72 | 2,943 |
| 2020-01-24 | $109.22 | $110.00 | $108.20 | $108.20 | $108.20 | 762 |
| 2020-01-23 | $107.52 | $108.65 | $107.52 | $108.61 | $108.61 | 1,198 |
| 2020-01-22 | $109.52 | $110.34 | $109.47 | $109.58 | $109.58 | 1,137 |
| 2020-01-21 | $109.98 | $110.50 | $109.83 | $110.06 | $110.06 | 1,312 |
| 2020-01-17 | $110.86 | $111.97 | $110.79 | $111.97 | $111.97 | 2,449 |
| 2020-01-16 | $109.19 | $109.95 | $109.19 | $109.95 | $109.95 | 1,260 |
| 2020-01-15 | $108.90 | $110.09 | $108.83 | $109.46 | $109.46 | 2,166 |
| 2020-01-14 | $108.07 | $108.15 | $107.91 | $107.91 | $107.91 | 1,412 |
| 2020-01-13 | $108.17 | $109.08 | $108.16 | $108.93 | $108.93 | 827 |
| 2020-01-10 | $108.43 | $109.52 | $108.43 | $108.61 | $108.61 | 1,261 |
| 2020-01-09 | $108.60 | $109.16 | $108.60 | $108.78 | $108.78 | 600 |
| 2020-01-08 | $107.67 | $108.91 | $107.67 | $108.91 | $108.91 | 968 |
| 2020-01-07 | $109.01 | $109.01 | $107.74 | $108.28 | $108.28 | 2,702 |
| 2020-01-06 | $108.20 | $110.38 | $108.20 | $110.38 | $110.38 | 1,058 |
| 2020-01-03 | $108.34 | $109.37 | $108.34 | $108.64 | $108.64 | 1,423 |
| 2020-01-02 | $110.84 | $110.84 | $109.60 | $109.60 | $109.60 | 430 |
| 2019-12-31 | $107.87 | $108.79 | $107.87 | $108.65 | $108.65 | 602 |
| 2019-12-30 | $109.04 | $109.14 | $108.82 | $108.82 | $108.82 | 776 |
| 2019-12-27 | $108.90 | $110.00 | $108.90 | $109.13 | $109.13 | 1,993 |
| 2019-12-26 | $107.50 | $109.36 | $107.50 | $109.36 | $109.36 | 1,201 |
| 2019-12-24 | $107.77 | $108.57 | $107.77 | $108.56 | $108.56 | 1,732 |
| 2019-12-23 | $107.64 | $107.66 | $107.64 | $107.66 | $107.66 | 569 |
| 2019-12-20 | $107.55 | $108.35 | $107.08 | $107.27 | $107.27 | 4,869 |
| 2019-12-19 | $105.97 | $106.00 | $105.88 | $105.94 | $105.94 | 3,137 |
| 2019-12-18 | $106.32 | $106.32 | $105.56 | $105.56 | $105.56 | 501 |
| 2019-12-17 | $107.07 | $107.07 | $105.88 | $106.01 | $106.01 | 1,166 |
| 2019-12-16 | $108.02 | $108.59 | $107.02 | $108.28 | $108.28 | 4,075 |
| 2019-12-13 | $105.36 | $106.10 | $104.00 | $105.36 | $105.36 | 3,053 |
| 2019-12-12 | $102.97 | $104.34 | $102.16 | $104.34 | $104.34 | 2,647 |
| 2019-12-11 | $101.54 | $102.87 | $101.54 | $102.87 | $102.87 | 3,128 |
| 2019-12-10 | $101.21 | $101.97 | $101.21 | $101.69 | $101.69 | 1,330 |
| 2019-12-09 | $101.77 | $102.66 | $101.32 | $101.75 | $101.75 | 2,692 |
| 2019-12-06 | $101.62 | $102.59 | $101.62 | $102.23 | $102.23 | 2,277 |
| 2019-12-05 | $100.83 | $101.85 | $100.20 | $100.20 | $100.20 | 2,588 |
| 2019-12-04 | $100.11 | $101.18 | $100.11 | $100.41 | $100.41 | 2,274 |
| 2019-12-03 | $99.15 | $99.78 | $97.25 | $99.78 | $99.78 | 4,205 |
| 2019-12-02 | $101.19 | $101.19 | $99.25 | $100.01 | $100.01 | 2,957 |
| 2019-11-29 | $101.50 | $101.82 | $101.07 | $101.82 | $101.82 | 931 |
| 2019-11-27 | $102.18 | $102.96 | $101.78 | $102.31 | $102.31 | 1,397 |
| 2019-11-26 | $100.63 | $102.72 | $100.63 | $102.00 | $102.00 | 1,683 |
| 2019-11-25 | $101.65 | $102.92 | $101.65 | $101.77 | $101.77 | 2,036 |
| 2019-11-22 | $101.34 | $102.06 | $101.00 | $101.33 | $101.33 | 2,959 |
| 2019-11-21 | $100.85 | $100.85 | $100.41 | $100.41 | $100.41 | 258 |
| 2019-11-20 | $100.66 | $100.66 | $100.66 | $100.66 | $100.66 | 112 |
| 2019-11-19 | $102.15 | $102.39 | $101.66 | $101.91 | $101.91 | 865 |
| 2019-11-18 | $101.85 | $102.92 | $101.73 | $102.92 | $102.92 | 2,678 |
| 2019-11-15 | $101.14 | $102.14 | $101.03 | $102.14 | $102.14 | 903 |
| 2019-11-14 | $100.97 | $101.67 | $100.81 | $101.39 | $101.39 | 998 |
| 2019-11-13 | $102.17 | $102.17 | $101.55 | $101.59 | $101.59 | 2,057 |
| 2019-11-12 | $101.73 | $103.28 | $101.65 | $102.45 | $102.45 | 1,814 |
| 2019-11-11 | $100.96 | $101.89 | $100.89 | $101.89 | $101.89 | 1,227 |
| 2019-11-08 | $101.23 | $102.31 | $101.23 | $102.31 | $102.31 | 602 |
| 2019-11-07 | $101.84 | $102.14 | $101.84 | $102.14 | $102.14 | 302 |
| 2019-11-06 | $101.55 | $102.16 | $101.50 | $101.55 | $101.55 | 2,332 |
| 2019-11-05 | $102.22 | $102.22 | $100.89 | $101.54 | $101.54 | 3,736 |
| 2019-11-04 | $103.08 | $103.08 | $101.06 | $101.49 | $101.49 | 4,237 |
| 2019-11-01 | $100.33 | $101.85 | $100.22 | $101.85 | $101.85 | 5,487 |
| 2019-10-31 | $99.70 | $100.18 | $99.42 | $100.01 | $100.01 | 1,007 |
| 2019-10-30 | $99.17 | $100.76 | $99.04 | $100.76 | $100.76 | 4,268 |
| 2019-10-29 | $99.42 | $99.72 | $99.23 | $99.54 | $99.54 | 386 |
| 2019-10-28 | $99.72 | $99.79 | $99.10 | $99.74 | $99.74 | 841 |
| 2019-10-25 | $99.19 | $99.27 | $98.06 | $99.27 | $99.27 | 1,256 |
| 2019-10-24 | $99.63 | $100.40 | $98.91 | $99.20 | $99.20 | 6,689 |
| 2019-10-23 | $97.22 | $98.31 | $97.10 | $98.31 | $98.31 | 2,070 |
| 2019-10-22 | $97.30 | $98.00 | $96.85 | $97.51 | $97.51 | 1,937 |
| 2019-10-21 | $97.31 | $97.40 | $97.25 | $97.40 | $97.40 | 1,786 |
| 2019-10-18 | $96.37 | $97.19 | $96.35 | $96.70 | $96.70 | 2,578 |
| 2019-10-17 | $97.21 | $97.56 | $96.32 | $96.32 | $96.32 | 3,215 |
| 2019-10-16 | $95.57 | $96.47 | $95.39 | $96.47 | $96.47 | 1,676 |
| 2019-10-15 | $93.87 | $96.33 | $93.87 | $96.33 | $96.33 | 2,901 |
| 2019-10-14 | $93.95 | $94.27 | $93.54 | $94.27 | $94.27 | 3,173 |
| 2019-10-11 | $94.24 | $95.57 | $94.17 | $94.98 | $94.98 | 2,572 |
| 2019-10-10 | $89.91 | $91.89 | $89.91 | $91.89 | $91.89 | 1,490 |
| 2019-10-09 | $89.98 | $90.32 | $89.58 | $90.32 | $90.32 | 6,570 |
| 2019-10-08 | $89.54 | $90.10 | $88.23 | $88.67 | $88.67 | 2,820 |
| 2019-10-07 | $90.50 | $91.11 | $90.22 | $90.88 | $90.88 | 2,612 |
| 2019-10-04 | $88.97 | $90.21 | $88.52 | $90.21 | $90.21 | 2,062 |
| 2019-10-03 | $87.59 | $89.04 | $86.97 | $89.04 | $89.04 | 1,722 |
| 2019-10-02 | $89.38 | $90.01 | $87.00 | $87.53 | $87.53 | 9,333 |
| 2019-10-01 | $93.75 | $93.75 | $91.42 | $92.15 | $92.15 | 2,436 |
| 2019-09-30 | $94.38 | $94.64 | $94.37 | $94.64 | $94.64 | 1,135 |
| 2019-09-27 | $94.11 | $94.56 | $93.38 | $93.38 | $93.38 | 5,257 |
| 2019-09-26 | $94.04 | $94.32 | $93.52 | $93.80 | $93.80 | 4,276 |
| 2019-09-25 | $92.48 | $92.88 | $91.91 | $92.88 | $92.88 | 2,310 |
| 2019-09-24 | $94.18 | $94.25 | $93.38 | $93.94 | $93.94 | 3,320 |
| 2019-09-23 | $94.42 | $94.44 | $93.51 | $94.44 | $94.44 | 1,612 |
| 2019-09-20 | $95.30 | $95.30 | $94.83 | $94.89 | $94.89 | 317 |
| 2019-09-19 | $94.66 | $95.14 | $94.66 | $94.66 | $94.66 | 658 |
| 2019-09-18 | $93.64 | $94.11 | $93.64 | $94.11 | $94.11 | 1,236 |
| 2019-09-17 | $93.34 | $93.95 | $93.34 | $93.95 | $93.95 | 1,021 |
| 2019-09-16 | $92.46 | $92.97 | $92.46 | $92.97 | $92.97 | 1,424 |
| 2019-09-13 | $94.78 | $94.83 | $94.39 | $94.83 | $94.83 | 340 |
| 2019-09-12 | $93.05 | $95.27 | $93.02 | $95.27 | $95.27 | 1,692 |
| 2019-09-11 | $92.30 | $93.46 | $92.30 | $93.43 | $93.43 | 2,014 |
| 2019-09-10 | $91.50 | $93.23 | $91.50 | $92.72 | $92.72 | 1,085 |
| 2019-09-09 | $92.95 | $92.95 | $92.30 | $92.81 | $92.81 | 1,527 |
| 2019-09-06 | $92.85 | $93.30 | $92.79 | $93.30 | $93.30 | 1,402 |
| 2019-09-05 | $93.19 | $93.19 | $92.19 | $92.42 | $92.42 | 2,425 |
| 2019-09-04 | $91.50 | $91.80 | $91.00 | $91.70 | $91.70 | 4,654 |
| 2019-09-03 | $88.34 | $89.28 | $88.34 | $89.25 | $89.25 | 1,633 |
| 2019-08-30 | $90.00 | $90.00 | $89.36 | $89.36 | $89.36 | 3,016 |
| 2019-08-29 | $89.06 | $89.60 | $89.01 | $89.14 | $89.14 | 2,704 |
| 2019-08-28 | $86.81 | $87.50 | $86.49 | $87.15 | $87.15 | 3,974 |
| 2019-08-27 | $88.50 | $88.50 | $87.50 | $87.50 | $87.50 | 3,389 |
| 2019-08-26 | $86.74 | $87.41 | $86.48 | $87.24 | $87.24 | 3,824 |
| 2019-08-23 | $88.57 | $89.38 | $86.44 | $86.44 | $86.44 | 43,785 |
| 2019-08-22 | $88.37 | $88.69 | $87.62 | $88.69 | $88.69 | 2,044 |
| 2019-08-21 | $89.62 | $89.62 | $89.02 | $89.02 | $89.02 | 2,281 |
| 2019-08-20 | $87.87 | $87.87 | $87.02 | $87.27 | $87.27 | 2,379 |
| 2019-08-19 | $88.25 | $88.25 | $87.75 | $88.06 | $88.06 | 4,119 |
| 2019-08-16 | $85.57 | $86.62 | $85.57 | $86.62 | $86.62 | 4,852 |
| 2019-08-15 | $84.62 | $84.85 | $83.93 | $84.81 | $84.81 | 3,613 |
| 2019-08-14 | $86.76 | $86.76 | $84.71 | $84.71 | $84.71 | 5,097 |
| 2019-08-13 | $89.04 | $90.12 | $88.57 | $89.44 | $89.44 | 6,419 |
| 2019-08-12 | $88.74 | $88.74 | $86.98 | $87.54 | $87.54 | 9,600 |
| 2019-08-09 | $88.05 | $88.88 | $86.90 | $88.62 | $88.62 | 10,744 |
| 2019-08-08 | $88.16 | $89.54 | $87.79 | $89.27 | $89.27 | 5,101 |
| 2019-08-07 | $84.90 | $87.05 | $84.90 | $87.05 | $87.05 | 9,172 |
| 2019-08-06 | $86.96 | $86.96 | $85.21 | $85.79 | $85.79 | 17,869 |
| 2019-08-05 | $87.25 | $87.26 | $85.25 | $85.78 | $85.78 | 6,012 |
| 2019-08-02 | $90.67 | $91.26 | $88.50 | $89.64 | $89.64 | 32,105 |
| 2019-08-01 | $91.91 | $93.07 | $90.87 | $91.53 | $91.53 | 22,410 |
| 2019-07-31 | $93.55 | $93.90 | $90.93 | $91.97 | $91.97 | 50,859 |
| 2019-07-30 | $94.06 | $94.67 | $93.45 | $93.67 | $93.67 | 17,837 |
| 2019-07-29 | $96.93 | $96.93 | $95.95 | $96.56 | $96.56 | 131,701 |
| 2019-07-26 | $95.93 | $96.17 | $95.28 | $95.59 | $95.59 | 29,155 |
| 2019-07-25 | $96.43 | $96.85 | $94.39 | $94.40 | $94.40 | 76,549 |
| 2019-07-24 | $96.22 | $96.96 | $96.05 | $96.60 | $96.60 | 135,874 |
| 2019-07-23 | $97.54 | $97.84 | $96.83 | $97.38 | $97.38 | 5,645 |
| 2019-07-22 | $96.34 | $96.69 | $96.00 | $96.18 | $96.18 | 3,704 |
| 2019-07-19 | $96.33 | $96.73 | $95.20 | $96.22 | $96.22 | 15,758 |
| 2019-07-18 | $96.28 | $97.41 | $95.97 | $97.41 | $97.41 | 104,450 |
| 2019-07-17 | $97.07 | $97.14 | $95.97 | $95.97 | $95.97 | 35,017 |
| 2019-07-16 | $96.75 | $96.87 | $96.12 | $96.40 | $96.40 | 3,775 |
| 2019-07-15 | $96.80 | $97.19 | $96.61 | $96.78 | $96.78 | 5,314 |
| 2019-07-12 | $96.56 | $96.57 | $96.07 | $96.39 | $96.39 | 6,898 |
| 2019-07-11 | $98.52 | $98.52 | $94.16 | $94.16 | $94.16 | 5,801 |
| 2019-07-10 | $98.38 | $98.47 | $97.40 | $97.86 | $97.86 | 4,177 |
| 2019-07-09 | $96.98 | $97.52 | $96.98 | $97.44 | $97.44 | 6,035 |
| 2019-07-08 | $97.94 | $98.22 | $97.76 | $97.96 | $97.96 | 3,627 |
| 2019-07-05 | $98.94 | $98.94 | $98.00 | $98.54 | $98.54 | 1,234 |
| 2019-07-03 | $100.57 | $100.68 | $100.15 | $100.68 | $100.68 | 3,805 |
| 2019-07-02 | $99.25 | $99.61 | $99.15 | $99.57 | $99.57 | 4,121 |
| 2019-07-01 | $99.68 | $99.68 | $98.28 | $98.77 | $98.77 | 2,945 |
| 2019-06-28 | $97.96 | $98.66 | $97.94 | $98.49 | $98.49 | 1,985 |
| 2019-06-27 | $97.27 | $97.54 | $97.13 | $97.23 | $97.23 | 2,065 |
| 2019-06-26 | $97.58 | $97.92 | $97.21 | $97.22 | $97.22 | 4,495 |
| 2019-06-25 | $98.50 | $98.54 | $97.37 | $97.37 | $97.37 | 14,701 |
| 2019-06-24 | $98.49 | $99.25 | $98.03 | $98.30 | $98.30 | 9,406 |
| 2019-06-21 | $97.89 | $98.33 | $97.86 | $98.33 | $98.33 | 1,212 |
| 2019-06-20 | $98.75 | $98.75 | $97.86 | $98.33 | $98.33 | 4,884 |
| 2019-06-19 | $96.16 | $96.75 | $95.81 | $96.40 | $96.40 | 7,835 |
| 2019-06-18 | $95.47 | $96.28 | $95.47 | $95.78 | $95.78 | 5,038 |
| 2019-06-17 | $93.41 | $93.56 | $93.07 | $93.26 | $93.26 | 3,312 |
| 2019-06-14 | $93.40 | $93.70 | $92.96 | $93.19 | $93.19 | 4,873 |
| 2019-06-13 | $95.18 | $95.50 | $94.38 | $94.62 | $94.62 | 44,514 |
| 2019-06-12 | $95.13 | $95.60 | $94.79 | $94.79 | $94.79 | 10,777 |
| 2019-06-11 | $96.29 | $96.68 | $95.20 | $95.46 | $95.46 | 13,176 |
| 2019-06-10 | $94.58 | $94.98 | $94.17 | $94.98 | $94.98 | 13,212 |
| 2019-06-07 | $94.00 | $95.35 | $94.00 | $94.32 | $94.32 | 12,916 |
| 2019-06-06 | $91.92 | $92.50 | $91.67 | $92.06 | $92.06 | 57,451 |
| 2019-06-05 | $91.52 | $91.52 | $90.29 | $90.92 | $90.92 | 8,727 |
| 2019-06-04 | $90.32 | $91.15 | $89.98 | $91.15 | $91.15 | 16,210 |
| 2019-06-03 | $86.78 | $89.28 | $86.78 | $89.04 | $89.04 | 16,840 |
| 2019-05-31 | $86.91 | $87.42 | $86.87 | $87.16 | $87.16 | 11,288 |
| 2019-05-30 | $89.05 | $89.19 | $88.26 | $88.82 | $88.82 | 44,324 |
| 2019-05-29 | $87.63 | $88.55 | $87.42 | $87.89 | $87.89 | 14,107 |
| 2019-05-28 | $91.66 | $91.66 | $89.25 | $89.25 | $89.25 | 11,541 |
| 2019-05-24 | $91.39 | $92.58 | $90.06 | $91.40 | $91.40 | 113,561 |
| 2019-05-23 | $89.24 | $90.35 | $89.01 | $89.55 | $89.55 | 12,587 |
| 2019-05-22 | $90.76 | $91.53 | $90.35 | $91.15 | $91.15 | 47,522 |
| 2019-05-21 | $90.87 | $91.65 | $90.82 | $91.43 | $91.43 | 7,254 |
| 2019-05-20 | $90.25 | $91.15 | $89.94 | $90.55 | $90.55 | 8,663 |
| 2019-05-17 | $92.07 | $92.62 | $91.56 | $91.86 | $91.86 | 13,631 |
| 2019-05-16 | $91.33 | $93.20 | $91.33 | $92.52 | $92.52 | 10,132 |
| 2019-05-15 | $89.13 | $90.98 | $88.88 | $90.50 | $90.50 | 81,165 |
| 2019-05-14 | $88.91 | $90.14 | $88.91 | $89.58 | $89.58 | 7,698 |
| 2019-05-13 | $88.79 | $88.88 | $88.10 | $88.34 | $88.34 | 9,437 |
| 2019-05-10 | $90.31 | $91.52 | $89.83 | $91.44 | $91.44 | 14,564 |
| 2019-05-09 | $89.79 | $91.11 | $89.61 | $90.81 | $90.81 | 15,137 |
| 2019-05-08 | $91.06 | $92.16 | $91.06 | $91.53 | $91.53 | 39,355 |
| 2019-05-07 | $91.99 | $92.10 | $89.69 | $90.54 | $90.54 | 11,442 |
| 2019-05-06 | $92.14 | $94.51 | $92.14 | $94.43 | $94.43 | 11,166 |
| 2019-05-03 | $94.95 | $96.01 | $94.56 | $95.85 | $95.85 | 7,388 |
| 2019-05-02 | $94.55 | $94.78 | $93.60 | $93.84 | $93.84 | 46,354 |
| 2019-05-01 | $95.71 | $96.20 | $94.39 | $94.39 | $94.39 | 13,910 |
| 2019-04-30 | $94.89 | $96.00 | $94.89 | $95.82 | $95.82 | 6,183 |
| 2019-04-29 | $93.97 | $94.97 | $93.94 | $94.70 | $94.70 | 10,921 |
| 2019-04-26 | $93.58 | $94.10 | $93.55 | $93.85 | $93.85 | 10,510 |
| 2019-04-25 | $92.75 | $93.73 | $92.65 | $93.40 | $93.40 | 8,796 |
| 2019-04-24 | $94.07 | $94.10 | $93.12 | $93.59 | $93.59 | 41,489 |
| 2019-04-23 | $94.18 | $94.54 | $93.59 | $94.34 | $94.34 | 13,228 |
| 2019-04-22 | $94.04 | $94.86 | $93.78 | $94.09 | $94.09 | 10,347 |
| 2019-04-18 | $94.42 | $94.42 | $93.49 | $94.06 | $94.06 | 11,277 |
| 2019-04-17 | $94.86 | $94.86 | $94.24 | $94.35 | $94.35 | 12,519 |
| 2019-04-16 | $95.11 | $95.11 | $93.78 | $93.95 | $93.95 | 60,439 |
| 2019-04-15 | $93.90 | $94.30 | $93.66 | $94.07 | $94.07 | 9,713 |
| 2019-04-12 | $93.99 | $94.29 | $93.56 | $93.87 | $93.87 | 14,141 |
| 2019-04-11 | $93.89 | $93.89 | $92.69 | $93.16 | $93.16 | 10,918 |
| 2019-04-10 | $93.42 | $93.87 | $93.12 | $93.46 | $93.46 | 11,880 |
| 2019-04-09 | $94.26 | $94.26 | $93.37 | $93.46 | $93.46 | 46,589 |
| 2019-04-08 | $94.01 | $94.26 | $93.50 | $94.16 | $94.16 | 9,685 |
| 2019-04-05 | $93.49 | $94.00 | $93.38 | $93.72 | $93.72 | 10,915 |
| 2019-04-04 | $93.08 | $93.44 | $92.91 | $93.40 | $93.40 | 11,165 |
| 2019-04-03 | $93.18 | $93.98 | $92.96 | $93.48 | $93.48 | 13,322 |
| 2019-04-02 | $92.03 | $92.80 | $91.81 | $92.68 | $92.68 | 39,419 |
| 2019-04-01 | $91.43 | $92.14 | $91.27 | $92.05 | $92.05 | 15,331 |
| 2019-03-29 | $90.26 | $90.47 | $89.55 | $90.40 | $90.40 | 18,884 |
| 2019-03-28 | $89.82 | $90.17 | $89.08 | $89.58 | $89.58 | 7,147 |
| 2019-03-27 | $90.75 | $90.75 | $88.73 | $90.13 | $90.13 | 12,569 |
| 2019-03-26 | $90.77 | $90.77 | $89.80 | $89.94 | $89.94 | 46,739 |
| 2019-03-25 | $89.03 | $89.30 | $88.45 | $89.02 | $89.02 | 14,602 |
| 2019-03-22 | $90.25 | $90.45 | $88.72 | $88.88 | $88.88 | 9,744 |
| 2019-03-21 | $92.60 | $92.83 | $91.99 | $92.58 | $92.58 | 11,343 |
| 2019-03-20 | $92.16 | $93.99 | $91.54 | $92.99 | $92.99 | 10,377 |
| 2019-03-19 | $93.64 | $93.90 | $92.28 | $92.41 | $92.41 | 42,061 |
| 2019-03-18 | $92.40 | $92.50 | $91.82 | $92.28 | $92.28 | 13,980 |
| 2019-03-15 | $91.02 | $91.76 | $90.86 | $91.48 | $91.48 | 9,710 |
| 2019-03-14 | $89.61 | $90.27 | $89.55 | $89.78 | $89.78 | 8,707 |
| 2019-03-13 | $88.29 | $89.25 | $88.09 | $89.14 | $89.14 | 14,778 |
| 2019-03-12 | $87.05 | $87.46 | $86.97 | $87.19 | $87.19 | 48,413 |
| 2019-03-11 | $86.41 | $87.45 | $86.28 | $87.33 | $87.33 | 11,365 |
| 2019-03-08 | $85.46 | $86.37 | $85.26 | $86.12 | $86.12 | 11,564 |
| 2019-03-07 | $87.51 | $87.51 | $85.87 | $85.96 | $85.96 | 14,760 |
| 2019-03-06 | $88.43 | $88.43 | $87.68 | $88.02 | $88.02 | 15,481 |
| 2019-03-05 | $87.94 | $88.29 | $87.42 | $87.95 | $87.95 | 36,933 |
| 2019-03-04 | $87.91 | $88.27 | $86.81 | $87.50 | $87.50 | 16,208 |
| 2019-03-01 | $87.98 | $88.70 | $87.22 | $87.66 | $87.66 | 7,492 |
| 2019-02-28 | $87.05 | $87.38 | $86.89 | $86.91 | $86.91 | 8,950 |
| 2019-02-27 | $87.36 | $87.38 | $86.61 | $86.71 | $86.71 | 9,163 |
| 2019-02-26 | $86.46 | $87.65 | $86.46 | $87.25 | $87.25 | 53,340 |
| 2019-02-25 | $86.71 | $87.12 | $86.05 | $86.20 | $86.20 | 11,689 |
| 2019-02-22 | $86.09 | $86.52 | $85.73 | $85.98 | $85.98 | 13,167 |
| 2019-02-21 | $85.82 | $86.24 | $85.31 | $85.74 | $85.74 | 12,036 |
| 2019-02-20 | $85.33 | $86.63 | $85.31 | $86.30 | $86.30 | 14,727 |
| 2019-02-19 | $84.08 | $85.68 | $84.08 | $85.08 | $85.08 | 40,668 |
| 2019-02-15 | $84.13 | $85.04 | $83.80 | $85.04 | $85.04 | 14,377 |
| 2019-02-14 | $82.43 | $82.77 | $81.89 | $82.14 | $82.14 | 12,610 |
| 2019-02-13 | $82.25 | $82.82 | $81.95 | $81.95 | $81.95 | 12,126 |
| 2019-02-12 | $81.44 | $82.26 | $81.33 | $82.01 | $82.01 | 11,439 |
| 2019-02-11 | $80.57 | $80.97 | $80.16 | $80.50 | $80.50 | 50,299 |
| 2019-02-08 | $80.73 | $81.19 | $79.63 | $80.63 | $80.63 | 9,785 |
| 2019-02-07 | $82.11 | $82.21 | $79.32 | $81.17 | $81.17 | 13,634 |
| 2019-02-06 | $83.25 | $83.61 | $82.42 | $82.79 | $82.79 | 14,381 |
| 2019-02-05 | $82.98 | $83.76 | $82.79 | $83.35 | $83.35 | 12,564 |
| 2019-02-04 | $81.21 | $81.80 | $80.69 | $81.70 | $81.70 | 43,413 |
| 2019-02-01 | $81.53 | $81.74 | $80.97 | $81.41 | $81.41 | 8,555 |
| 2019-01-31 | $80.42 | $81.35 | $79.85 | $81.09 | $81.09 | 13,723 |
| 2019-01-30 | $79.75 | $81.50 | $79.14 | $80.70 | $80.70 | 16,437 |
| 2019-01-29 | $79.29 | $80.00 | $78.90 | $79.25 | $79.25 | 14,032 |
| 2019-01-28 | $77.70 | $78.21 | $77.38 | $78.09 | $78.09 | 52,890 |
| 2019-01-25 | $78.49 | $79.15 | $78.37 | $78.58 | $78.58 | 17,101 |
| 2019-01-24 | $77.44 | $77.70 | $76.90 | $77.27 | $77.27 | 12,568 |
| 2019-01-23 | $78.55 | $78.64 | $77.40 | $77.76 | $77.76 | 13,021 |
| 2019-01-22 | $77.63 | $78.24 | $76.70 | $77.39 | $77.39 | 15,974 |
| 2019-01-18 | $79.07 | $79.65 | $77.84 | $79.13 | $79.13 | 41,413 |
| 2019-01-17 | $76.09 | $77.84 | $76.09 | $77.19 | $77.19 | 54,771 |
| 2019-01-16 | $76.93 | $77.14 | $76.49 | $76.60 | $76.60 | 11,821 |
| 2019-01-15 | $76.77 | $77.67 | $76.26 | $77.14 | $77.14 | 10,991 |
| 2019-01-14 | $76.60 | $77.14 | $76.60 | $76.75 | $76.75 | 9,658 |
| 2019-01-11 | $78.01 | $78.16 | $77.39 | $77.74 | $77.74 | 42,341 |
| 2019-01-10 | $77.79 | $78.64 | $77.69 | $78.23 | $78.23 | 11,747 |
| 2019-01-09 | $78.11 | $78.62 | $77.60 | $78.09 | $78.09 | 13,247 |
| 2019-01-08 | $77.10 | $77.20 | $76.44 | $76.97 | $76.97 | 14,511 |
| 2019-01-07 | $75.55 | $76.39 | $75.11 | $76.06 | $76.06 | 13,028 |
| 2019-01-04 | $74.13 | $77.07 | $74.13 | $76.92 | $76.92 | 53,529 |
| 2019-01-03 | $72.66 | $73.11 | $72.14 | $72.61 | $72.61 | 11,088 |
| 2019-01-02 | $71.90 | $73.32 | $71.50 | $72.84 | $72.84 | 13,156 |
| 2018-12-31 | $74.41 | $76.13 | $73.49 | $74.08 | $74.08 | 26,425 |
| 2018-12-28 | $73.70 | $74.73 | $72.82 | $73.68 | $73.68 | 50,543 |
| 2018-12-27 | $70.34 | $71.56 | $66.77 | $71.56 | $71.56 | 67,448 |
| 2018-12-26 | $66.75 | $72.50 | $66.75 | $72.50 | $72.50 | 9,147 |
| 2018-12-24 | $71.52 | $71.52 | $63.68 | $68.81 | $68.81 | 23,243 |
| 2018-12-21 | $72.46 | $73.70 | $70.32 | $70.32 | $70.32 | 21,805 |
| 2018-12-20 | $74.23 | $74.71 | $72.65 | $72.72 | $72.72 | 21,547 |
| 2018-12-19 | $75.73 | $76.39 | $72.91 | $73.21 | $73.21 | 64,217 |
| 2018-12-18 | $75.59 | $75.91 | $74.00 | $74.69 | $74.69 | 32,085 |
| 2018-12-17 | $76.33 | $76.33 | $74.39 | $74.57 | $74.57 | 19,899 |
| 2018-12-14 | $76.89 | $77.50 | $76.26 | $76.37 | $76.37 | 15,518 |
| 2018-12-13 | $79.35 | $79.65 | $78.47 | $78.93 | $78.93 | 24,376 |
| 2018-12-12 | $78.39 | $80.12 | $78.39 | $79.16 | $79.16 | 56,130 |
| 2018-12-11 | $77.23 | $77.85 | $75.19 | $75.89 | $75.89 | 41,708 |
| 2018-12-10 | $76.71 | $76.72 | $74.45 | $76.05 | $76.05 | 22,783 |
| 2018-12-07 | $76.90 | $79.05 | $75.57 | $76.83 | $76.83 | 72,678 |
| 2018-12-06 | $77.40 | $78.25 | $75.85 | $78.22 | $78.22 | 26,256 |
| 2018-12-04 | $84.95 | $85.10 | $81.21 | $81.53 | $81.53 | 60,069 |
| 2018-12-03 | $84.90 | $85.83 | $84.03 | $85.05 | $85.05 | 20,387 |
| 2018-11-30 | $83.39 | $83.41 | $82.86 | $83.03 | $83.03 | 14,067 |
| 2018-11-29 | $83.92 | $84.51 | $83.41 | $84.30 | $84.30 | 10,342 |
| 2018-11-28 | $82.45 | $84.89 | $81.63 | $84.87 | $84.87 | 29,672 |
| 2018-11-27 | $81.52 | $82.39 | $80.90 | $82.09 | $82.09 | 40,892 |
| 2018-11-26 | $82.59 | $83.25 | $82.00 | $83.08 | $83.08 | 17,766 |
| 2018-11-23 | $80.54 | $80.88 | $80.34 | $80.34 | $80.34 | 15,105 |
| 2018-11-21 | $81.75 | $82.87 | $81.65 | $82.35 | $82.35 | 13,727 |
| 2018-11-20 | $81.15 | $81.15 | $79.66 | $79.81 | $79.81 | 12,705 |
| 2018-11-19 | $83.83 | $83.83 | $82.06 | $82.70 | $82.70 | 40,141 |
| 2018-11-16 | $82.48 | $83.90 | $82.05 | $83.67 | $83.67 | 17,136 |
| 2018-11-15 | $81.98 | $84.30 | $81.01 | $83.82 | $83.82 | 23,978 |
| 2018-11-14 | $83.00 | $84.35 | $82.53 | $84.00 | $84.00 | 19,957 |
| 2018-11-13 | $82.85 | $84.26 | $82.53 | $82.90 | $82.90 | 14,331 |
| 2018-11-12 | $83.83 | $83.83 | $82.20 | $82.37 | $82.37 | 47,990 |
| 2018-11-09 | $85.62 | $86.43 | $85.20 | $85.70 | $85.70 | 13,298 |
| 2018-11-08 | $87.78 | $88.47 | $85.99 | $86.75 | $86.75 | 13,480 |
| 2018-11-07 | $87.94 | $88.32 | $87.19 | $87.77 | $87.77 | 22,498 |
| 2018-11-06 | $85.24 | $85.60 | $84.65 | $85.60 | $85.60 | 10,757 |
| 2018-11-05 | $86.26 | $86.50 | $85.48 | $86.42 | $86.42 | 41,313 |
| 2018-11-02 | $86.00 | $86.00 | $84.03 | $84.87 | $84.87 | 9,463 |
| 2018-11-01 | $85.33 | $85.81 | $84.40 | $85.49 | $85.49 | 17,091 |
| 2018-10-31 | $83.74 | $84.46 | $83.11 | $83.50 | $83.50 | 11,606 |
| 2018-10-30 | $80.39 | $81.67 | $80.38 | $81.27 | $81.27 | 17,359 |
| 2018-10-29 | $82.84 | $83.00 | $79.50 | $80.25 | $80.25 | 48,654 |
| 2018-10-26 | $63.38 | $81.18 | $63.38 | $80.70 | $80.70 | 13,463 |
| 2018-10-25 | $80.37 | $82.32 | $79.76 | $81.35 | $81.35 | 19,949 |
| 2018-10-24 | $83.65 | $83.65 | $79.41 | $79.41 | $79.41 | 15,346 |
| 2018-10-23 | $83.03 | $85.75 | $81.88 | $84.96 | $84.96 | 8,634 |
| 2018-10-22 | $86.29 | $86.29 | $84.84 | $85.70 | $85.70 | 37,664 |
| 2018-10-19 | $82.11 | $86.54 | $82.11 | $85.96 | $85.96 | 13,018 |
| 2018-10-18 | $85.74 | $86.42 | $83.28 | $83.31 | $83.31 | 10,857 |
| 2018-10-17 | $78.94 | $87.38 | $78.94 | $86.65 | $86.65 | 10,200 |
| 2018-10-16 | $86.90 | $88.18 | $86.80 | $87.60 | $87.60 | 10,342 |
| 2018-10-15 | $85.39 | $86.43 | $85.09 | $85.98 | $85.98 | 40,356 |
| 2018-10-12 | $86.01 | $86.01 | $83.81 | $85.35 | $85.35 | 9,263 |
| 2018-10-11 | $87.15 | $87.15 | $85.00 | $85.24 | $85.24 | 10,556 |
| 2018-10-10 | $90.37 | $90.54 | $87.45 | $87.45 | $87.45 | 11,251 |
| 2018-10-09 | $89.01 | $91.15 | $88.97 | $90.63 | $90.63 | 20,419 |
| 2018-10-08 | $89.40 | $90.77 | $89.40 | $90.77 | $90.77 | 39,564 |
| 2018-10-05 | $94.80 | $94.80 | $85.32 | $91.61 | $91.61 | 14,847 |
| 2018-10-04 | $92.73 | $94.20 | $92.52 | $93.43 | $93.43 | 8,596 |
| 2018-10-03 | $95.88 | $96.03 | $95.11 | $95.11 | $95.11 | 10,252 |
| 2018-10-02 | $94.02 | $94.90 | $93.97 | $94.11 | $94.11 | 8,895 |
| 2018-10-01 | $96.18 | $96.54 | $95.19 | $95.40 | $95.40 | 37,876 |
| 2018-09-28 | $95.57 | $96.60 | $95.48 | $95.48 | $95.48 | 11,735 |
| 2018-09-27 | $98.11 | $99.39 | $98.05 | $98.05 | $98.05 | 9,739 |
| 2018-09-26 | $98.00 | $99.35 | $98.00 | $98.23 | $98.23 | 8,062 |
| 2018-09-25 | $98.66 | $99.15 | $98.10 | $98.10 | $98.10 | 8,529 |
| 2018-09-24 | $97.70 | $98.23 | $97.13 | $97.40 | $97.40 | 33,911 |
| 2018-09-21 | $97.64 | $98.29 | $97.47 | $97.96 | $97.96 | 10,440 |
| 2018-09-20 | $96.93 | $98.00 | $95.99 | $97.46 | $97.46 | 11,859 |
| 2018-09-19 | $93.38 | $94.28 | $93.38 | $94.12 | $94.12 | 10,742 |
| 2018-09-18 | $93.85 | $93.85 | $93.16 | $93.19 | $93.19 | 8,896 |
| 2018-09-17 | $93.32 | $94.10 | $92.61 | $92.61 | $92.61 | 39,453 |
| 2018-09-14 | $92.66 | $93.30 | $92.03 | $92.68 | $92.68 | 10,297 |
| 2018-09-13 | $92.66 | $93.45 | $92.35 | $93.14 | $93.14 | 9,015 |
| 2018-09-12 | $89.08 | $92.59 | $89.08 | $92.04 | $92.04 | 10,759 |
| 2018-09-11 | $89.18 | $90.57 | $89.18 | $90.06 | $90.06 | 10,515 |
| 2018-09-10 | $90.77 | $91.07 | $90.14 | $90.81 | $90.81 | 35,309 |
| 2018-09-07 | $88.50 | $91.95 | $88.30 | $88.30 | $88.30 | 8,765 |
| 2018-09-06 | $91.19 | $91.19 | $89.64 | $90.20 | $90.20 | 5,425 |
| 2018-09-05 | $93.59 | $93.59 | $90.99 | $91.86 | $91.86 | 6,858 |
| 2018-09-04 | $92.00 | $93.00 | $91.83 | $92.78 | $92.78 | 7,801 |
| 2018-08-31 | $95.08 | $96.24 | $94.00 | $94.18 | $94.18 | 44,820 |
| 2018-08-30 | $97.04 | $97.32 | $96.85 | $96.86 | $96.86 | 6,668 |
| 2018-08-29 | $97.71 | $98.96 | $97.32 | $98.69 | $98.69 | 11,423 |
| 2018-08-28 | $99.04 | $99.30 | $97.97 | $98.22 | $98.22 | 5,384 |
| 2018-08-27 | $97.88 | $98.91 | $97.58 | $98.48 | $98.48 | 8,874 |
| 2018-08-24 | $96.36 | $96.89 | $95.75 | $96.55 | $96.55 | 27,462 |
| 2018-08-23 | $95.75 | $96.21 | $95.21 | $95.33 | $95.33 | 9,165 |
| 2018-08-22 | $96.78 | $96.78 | $96.20 | $96.35 | $96.35 | 6,130 |
| 2018-08-21 | $96.14 | $96.57 | $95.40 | $96.13 | $96.13 | 7,273 |
| 2018-08-20 | $94.21 | $94.58 | $93.75 | $94.39 | $94.39 | 28,150 |
| 2018-08-17 | $91.53 | $93.37 | $91.53 | $93.10 | $93.10 | 38,225 |
| 2018-08-16 | $91.91 | $92.38 | $91.63 | $91.80 | $91.80 | 10,322 |
| 2018-08-15 | $90.75 | $91.45 | $89.50 | $91.45 | $91.45 | 13,975 |
| 2018-08-14 | $94.01 | $94.17 | $93.03 | $93.83 | $93.83 | 7,522 |
| 2018-08-13 | $97.21 | $97.21 | $93.34 | $93.75 | $93.75 | 8,825 |
| 2018-08-10 | $96.43 | $97.50 | $93.88 | $94.77 | $94.77 | 43,254 |
| 2018-08-09 | $100.00 | $100.23 | $99.18 | $99.41 | $99.41 | 9,483 |
| 2018-08-08 | $99.98 | $100.51 | $99.24 | $100.50 | $100.50 | 27,998 |
| 2018-08-07 | $101.04 | $101.26 | $100.21 | $100.81 | $100.81 | 10,733 |
| 2018-08-06 | $98.37 | $99.21 | $98.21 | $98.83 | $98.83 | 9,088 |
| 2018-08-03 | $98.72 | $100.07 | $98.72 | $99.41 | $99.41 | 32,815 |
| 2018-08-02 | $99.04 | $99.58 | $98.43 | $99.58 | $99.58 | 11,293 |
| 2018-08-01 | $100.64 | $102.27 | $100.64 | $101.67 | $101.67 | 10,061 |
| 2018-07-31 | $103.73 | $103.78 | $102.68 | $102.87 | $102.87 | 6,888 |
| 2018-07-30 | $102.52 | $103.17 | $101.75 | $102.40 | $102.40 | 9,621 |
| 2018-07-27 | $102.39 | $102.61 | $101.10 | $101.32 | $101.32 | 23,061 |
| 2018-07-26 | $100.84 | $101.73 | $100.82 | $101.32 | $101.32 | 7,223 |
| 2018-07-25 | $94.97 | $101.73 | $94.97 | $101.73 | $101.73 | 6,804 |
| 2018-07-24 | $100.51 | $101.53 | $99.78 | $100.67 | $100.67 | 18,851 |
| 2018-07-23 | $99.00 | $99.86 | $98.78 | $98.97 | $98.97 | 6,000 |
| 2018-07-20 | $98.85 | $99.64 | $98.72 | $99.62 | $99.62 | 45,142 |
| 2018-07-19 | $98.21 | $98.25 | $97.47 | $98.18 | $98.18 | 5,353 |
| 2018-07-18 | $98.32 | $98.99 | $97.99 | $97.99 | $97.99 | 6,989 |
| 2018-07-17 | $97.09 | $98.09 | $97.09 | $97.66 | $97.66 | 10,244 |
| 2018-07-16 | $98.14 | $98.39 | $97.80 | $98.39 | $98.39 | 6,579 |
| 2018-07-13 | $97.95 | $98.72 | $97.80 | $98.72 | $98.72 | 33,170 |
| 2018-07-12 | $97.68 | $98.20 | $97.68 | $97.99 | $97.99 | 5,340 |
| 2018-07-11 | $97.70 | $97.87 | $96.17 | $96.42 | $96.42 | 9,360 |
| 2018-07-10 | $100.15 | $100.18 | $99.74 | $99.93 | $99.93 | 8,649 |
| 2018-07-09 | $99.38 | $100.00 | $99.38 | $100.00 | $100.00 | 6,984 |
| 2018-07-06 | $100.20 | $101.31 | $97.50 | $98.65 | $98.65 | 40,680 |
| 2018-07-05 | $97.62 | $97.78 | $96.72 | $97.50 | $97.50 | 9,543 |
| 2018-07-03 | $95.73 | $96.71 | $94.90 | $94.90 | $94.90 | 10,634 |
| 2018-07-02 | $93.62 | $93.75 | $92.95 | $93.75 | $93.75 | 13,507 |
| 2018-06-29 | $95.30 | $96.26 | $94.64 | $94.64 | $94.64 | 56,697 |
| 2018-06-28 | $92.00 | $93.21 | $91.75 | $92.91 | $92.91 | 62,300 |
| 2018-06-27 | $93.98 | $95.05 | $92.00 | $92.29 | $92.29 | 91,047 |
| 2018-06-26 | $93.44 | $94.19 | $92.93 | $93.57 | $93.57 | 7,769 |
| 2018-06-25 | $94.87 | $100.39 | $93.58 | $93.64 | $93.64 | 9,405 |
| 2018-06-22 | $96.52 | $97.56 | $96.25 | $97.40 | $97.40 | 19,096 |
| 2018-06-21 | $94.30 | $94.45 | $93.62 | $94.12 | $94.12 | 65,413 |
| 2018-06-20 | $95.32 | $95.87 | $95.11 | $95.11 | $95.11 | 14,162 |
| 2018-06-19 | $93.79 | $94.95 | $93.25 | $94.95 | $94.95 | 26,084 |
| 2018-06-18 | $95.50 | $96.21 | $95.31 | $96.21 | $96.21 | 16,765 |
| 2018-06-15 | $98.31 | $98.51 | $97.49 | $98.26 | $98.26 | 13,597 |
| 2018-06-14 | $99.54 | $106.02 | $99.53 | $99.55 | $99.55 | 13,486 |
| 2018-06-13 | $99.82 | $100.15 | $99.35 | $99.87 | $99.87 | 116,068 |
| 2018-06-12 | $99.69 | $100.00 | $99.10 | $99.73 | $99.73 | 1,307 |
| 2018-06-11 | $99.49 | $100.72 | $99.49 | $100.72 | $100.72 | 8,183 |
| 2018-06-08 | $97.73 | $99.51 | $97.42 | $98.65 | $98.65 | 16,281 |
| 2018-06-07 | $99.52 | $99.79 | $98.12 | $98.38 | $98.38 | 48,954 |
| 2018-06-06 | $97.98 | $99.53 | $97.38 | $99.51 | $99.51 | 9,529 |
| 2018-06-05 | $98.83 | $98.83 | $97.70 | $98.04 | $98.04 | 7,232 |
| 2018-06-04 | $99.49 | $99.50 | $98.79 | $98.83 | $98.83 | 8,002 |
| 2018-06-01 | $98.50 | $98.50 | $97.88 | $98.05 | $98.05 | 10,471 |
| 2018-05-31 | $96.50 | $96.92 | $95.75 | $96.82 | $96.82 | 37,157 |
| 2018-05-30 | $95.78 | $97.77 | $95.78 | $97.68 | $97.68 | 11,562 |
| 2018-05-29 | $96.50 | $96.50 | $93.44 | $94.67 | $94.67 | 13,777 |
| 2018-05-25 | $99.07 | $99.57 | $99.00 | $99.57 | $99.57 | 7,296 |
| 2018-05-24 | $101.00 | $101.56 | $100.40 | $101.02 | $101.02 | 14,626 |
| 2018-05-23 | $101.70 | $102.21 | $101.30 | $102.21 | $102.21 | 43,076 |
| 2018-05-22 | $105.18 | $106.00 | $104.82 | $104.82 | $104.82 | 17,851 |
| 2018-05-21 | $104.90 | $105.06 | $104.54 | $104.78 | $104.78 | 13,333 |
| 2018-05-18 | $103.58 | $104.14 | $103.56 | $103.93 | $103.93 | 14,309 |
| 2018-05-17 | $104.37 | $105.04 | $103.89 | $104.37 | $104.37 | 11,535 |
| 2018-05-16 | $103.93 | $104.31 | $103.10 | $103.71 | $103.71 | 50,486 |
| 2018-05-15 | $103.55 | $104.43 | $103.33 | $103.69 | $103.69 | 6,915 |
| 2018-05-14 | $105.77 | $105.82 | $105.14 | $105.14 | $105.14 | 5,579 |
| 2018-05-11 | $105.41 | $105.41 | $104.70 | $104.92 | $104.92 | 7,032 |
| 2018-05-10 | $103.63 | $104.44 | $103.25 | $104.32 | $104.32 | 10,385 |
| 2018-05-09 | $103.06 | $103.98 | $102.87 | $103.84 | $103.84 | 56,807 |
| 2018-05-08 | $100.86 | $102.07 | $100.68 | $102.07 | $102.07 | 10,500 |
| 2018-05-07 | $102.92 | $103.28 | $102.35 | $102.52 | $102.52 | 7,032 |
| 2018-05-04 | $100.16 | $102.80 | $100.16 | $102.05 | $102.05 | 17,503 |
| 2018-05-03 | $101.34 | $101.88 | $100.17 | $101.71 | $101.71 | 11,586 |
| 2018-05-02 | $102.35 | $102.46 | $101.23 | $101.23 | $101.23 | 57,061 |
| 2018-05-01 | $101.33 | $101.33 | $100.42 | $101.14 | $101.14 | 5,996 |
| 2018-04-30 | $102.49 | $103.18 | $102.39 | $102.61 | $102.61 | 8,521 |
| 2018-04-27 | $102.49 | $103.39 | $101.82 | $103.34 | $103.34 | 5,043 |
| 2018-04-26 | $102.25 | $103.15 | $101.90 | $103.00 | $103.00 | 17,631 |
| 2018-04-25 | $101.40 | $101.99 | $100.46 | $101.91 | $101.91 | 43,147 |
| 2018-04-24 | $103.30 | $103.58 | $102.03 | $102.03 | $102.03 | 11,003 |
| 2018-04-23 | $103.10 | $103.25 | $102.54 | $103.22 | $103.22 | 5,869 |
| 2018-04-20 | $103.30 | $103.55 | $102.66 | $102.66 | $102.66 | 48,953 |
| 2018-04-19 | $104.51 | $105.11 | $103.61 | $103.61 | $103.61 | 7,812 |
| 2018-04-18 | $105.74 | $105.74 | $104.83 | $105.40 | $105.40 | 40,777 |
| 2018-04-17 | $104.47 | $104.96 | $104.09 | $104.76 | $104.76 | 7,109 |
| 2018-04-16 | $103.62 | $103.87 | $103.58 | $103.85 | $103.85 | 6,276 |
| 2018-04-13 | $104.23 | $104.23 | $103.27 | $103.55 | $103.55 | 12,008 |
| 2018-04-12 | $103.59 | $103.92 | $103.06 | $103.92 | $103.92 | 5,606 |
| 2018-04-11 | $103.96 | $104.04 | $103.05 | $103.12 | $103.12 | 38,729 |
| 2018-04-10 | $103.02 | $104.10 | $103.02 | $103.88 | $103.88 | 9,182 |
| 2018-04-09 | $101.47 | $102.55 | $101.45 | $102.04 | $102.04 | 15,419 |
| 2018-04-06 | $101.30 | $101.30 | $99.42 | $99.65 | $99.65 | 10,434 |
| 2018-04-05 | $100.22 | $101.24 | $100.15 | $100.90 | $100.90 | 13,317 |
| 2018-04-04 | $96.17 | $99.01 | $96.12 | $99.01 | $99.01 | 60,308 |
| 2018-04-03 | $97.60 | $98.01 | $96.51 | $97.35 | $97.35 | 16,307 |
| 2018-04-02 | $97.99 | $98.70 | $95.20 | $96.05 | $96.05 | 19,032 |
| 2018-03-29 | $98.73 | $99.51 | $98.31 | $99.00 | $99.00 | 24,648 |
| 2018-03-28 | $96.95 | $98.74 | $96.95 | $97.43 | $97.43 | 9,636 |
| 2018-03-27 | $97.69 | $98.12 | $95.34 | $95.34 | $95.34 | 568,081 |
Barclays Bank PLC (FFEU) News Headlines
Recent Barclays Bank PLC (FFEU) News
Similar Companies to Barclays Bank PLC (FFEU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |