Citigroup Global Markets Holdings Inc (DAUD) Exchange: NYSE ARCA
Data as of May 2, 2025
$26.20 ($-0.48) -1.80%
Citigroup Global Markets Holdings Inc - Daily Information
Click for more stock information on Citigroup Global Markets Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.20 |
| Previous Close | $26.20 |
| High | $26.20 |
| Low | $26.20 |
| Adjusted Open | $26.20 |
| Previous Adjusted Close | $26.20 |
| Adjusted High | $26.20 |
| Adjusted Low | $26.20 |
About Citigroup Global Markets Holdings Inc (DAUD)
ETNs linked to the VelocityShares Daily 4X Long USD vs. AUD Index
Invest in Citigroup Global Markets Holdings Inc (DAUD)
Historical Stock Data for Citigroup Global Markets Holdings Inc (DAUD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 112 |
| 2020-10-29 | $26.81 | $26.81 | $26.67 | $26.67 | $26.67 | 303 |
| 2020-10-28 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 635 |
| 2020-10-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 225 |
| 2020-10-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 11 |
| 2020-10-23 | $25.65 | $25.65 | $25.25 | $25.25 | $25.25 | 1,290 |
| 2020-10-22 | $25.59 | $25.60 | $25.54 | $25.60 | $25.60 | 2,299 |
| 2020-10-21 | $25.52 | $25.56 | $25.51 | $25.56 | $25.56 | 1,048 |
| 2020-10-20 | $26.97 | $26.97 | $26.52 | $26.52 | $26.52 | 264 |
| 2020-10-19 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 63 |
| 2020-10-16 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 102 |
| 2020-10-15 | $26.43 | $26.43 | $25.96 | $25.97 | $25.97 | 566 |
| 2020-10-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 6 |
| 2020-10-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 30 |
| 2020-10-12 | $24.39 | $24.39 | $24.35 | $24.39 | $24.39 | 1,950 |
| 2020-10-09 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 139 |
| 2020-10-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 86 |
| 2020-10-07 | $25.49 | $25.49 | $25.45 | $25.45 | $25.45 | 138 |
| 2020-10-06 | $25.02 | $25.75 | $25.02 | $25.69 | $25.69 | 536 |
| 2020-10-05 | $24.73 | $24.80 | $24.73 | $24.80 | $24.80 | 102 |
| 2020-10-02 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 51 |
| 2020-10-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 69 |
| 2020-09-30 | $25.12 | $25.20 | $25.10 | $25.11 | $25.11 | 1,364 |
| 2020-09-29 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 153 |
| 2020-09-28 | $26.53 | $26.53 | $26.48 | $26.50 | $26.50 | 684 |
| 2020-09-25 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 291 |
| 2020-09-24 | $27.24 | $27.24 | $26.77 | $26.77 | $26.77 | 4,470 |
| 2020-09-23 | $26.18 | $26.51 | $26.18 | $26.51 | $26.51 | 1,014 |
| 2020-09-22 | $24.61 | $25.12 | $24.61 | $25.08 | $25.08 | 3,989 |
| 2020-09-21 | $24.59 | $24.63 | $24.41 | $24.41 | $24.41 | 627 |
| 2020-09-18 | $23.23 | $23.46 | $23.23 | $23.46 | $23.46 | 100 |
| 2020-09-17 | $23.45 | $23.54 | $23.23 | $23.23 | $23.23 | 469 |
| 2020-09-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 32 |
| 2020-09-15 | $23.37 | $23.39 | $23.37 | $23.37 | $23.37 | 1,016 |
| 2020-09-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 303 |
| 2020-09-11 | $23.55 | $23.68 | $23.55 | $23.68 | $23.68 | 166 |
| 2020-09-10 | $23.27 | $24.03 | $23.27 | $24.03 | $24.03 | 2,994 |
| 2020-09-09 | $23.80 | $23.80 | $23.68 | $23.68 | $23.68 | 1,252 |
| 2020-09-08 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 272 |
| 2020-09-04 | $24.21 | $24.27 | $23.51 | $23.51 | $23.51 | 4,074 |
| 2020-09-03 | $23.46 | $23.83 | $23.44 | $23.81 | $23.81 | 11,508 |
| 2020-09-02 | $23.21 | $23.30 | $23.03 | $23.11 | $23.11 | 16,334 |
| 2020-09-01 | $22.57 | $22.61 | $22.57 | $22.61 | $22.61 | 433 |
| 2020-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 14 |
| 2020-08-28 | $23.03 | $23.03 | $22.79 | $22.79 | $22.79 | 293 |
| 2020-08-27 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 71 |
| 2020-08-26 | $24.50 | $24.50 | $24.44 | $24.44 | $24.44 | 124 |
| 2020-08-25 | $25.12 | $25.16 | $24.98 | $24.98 | $24.98 | 818 |
| 2020-08-24 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 153 |
| 2020-08-21 | $25.46 | $25.46 | $25.42 | $25.42 | $25.42 | 153 |
| 2020-08-20 | $25.24 | $25.24 | $24.93 | $24.93 | $24.93 | 829 |
| 2020-08-19 | $24.05 | $25.14 | $24.05 | $25.14 | $25.14 | 1,008 |
| 2020-08-18 | $24.43 | $24.65 | $24.35 | $24.41 | $24.41 | 1,970 |
| 2020-08-17 | $24.73 | $24.86 | $24.62 | $24.73 | $24.73 | 11,107 |
| 2020-08-14 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 71 |
| 2020-08-13 | $25.44 | $25.80 | $25.44 | $25.80 | $25.80 | 149 |
| 2020-08-12 | $25.40 | $25.57 | $25.39 | $25.57 | $25.57 | 3,722 |
| 2020-08-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 108 |
| 2020-08-10 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 196 |
| 2020-08-07 | $25.65 | $25.65 | $25.64 | $25.64 | $25.64 | 132 |
| 2020-08-06 | $24.58 | $24.59 | $24.46 | $24.46 | $24.46 | 1,355 |
| 2020-08-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 50 |
| 2020-08-04 | $26.32 | $26.32 | $25.54 | $25.54 | $25.54 | 538 |
| 2020-08-03 | $26.81 | $26.81 | $26.19 | $26.19 | $26.19 | 809 |
| 2020-07-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 27 |
| 2020-07-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 20 |
| 2020-07-29 | $25.25 | $25.45 | $25.25 | $25.45 | $25.45 | 265 |
| 2020-07-28 | $25.82 | $25.97 | $25.77 | $25.80 | $25.80 | 14,534 |
| 2020-07-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 65 |
| 2020-07-24 | $26.71 | $26.71 | $26.63 | $26.69 | $26.69 | 620 |
| 2020-07-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 295 |
| 2020-07-22 | $25.96 | $26.05 | $25.96 | $26.00 | $26.00 | 2,285 |
| 2020-07-21 | $26.38 | $26.38 | $26.36 | $26.36 | $26.36 | 336 |
| 2020-07-20 | $28.21 | $28.21 | $28.05 | $28.05 | $28.05 | 698 |
| 2020-07-17 | $28.45 | $28.45 | $28.25 | $28.25 | $28.25 | 250 |
| 2020-07-16 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 100 |
| 2020-07-15 | $28.00 | $28.25 | $27.98 | $28.25 | $28.25 | 3,900 |
| 2020-07-14 | $28.76 | $28.84 | $28.76 | $28.82 | $28.82 | 660 |
| 2020-07-13 | $29.26 | $29.26 | $29.26 | $29.26 | $29.27 | 0 |
| 2020-07-10 | $29.12 | $29.16 | $29.11 | $29.16 | $29.16 | 3,700 |
| 2020-07-09 | $28.59 | $29.09 | $28.59 | $29.09 | $29.09 | 2,600 |
| 2020-07-08 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 100 |
| 2020-07-07 | $28.82 | $29.38 | $28.82 | $29.38 | $29.38 | 250 |
| 2020-07-06 | $28.79 | $28.85 | $28.79 | $28.85 | $28.85 | 280 |
| 2020-07-02 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 0 |
| 2020-07-01 | $29.87 | $29.87 | $29.81 | $29.81 | $29.81 | 220 |
| 2020-06-30 | $30.06 | $30.50 | $30.00 | $30.00 | $30.00 | 4,100 |
| 2020-06-29 | $30.88 | $30.88 | $30.81 | $30.81 | $30.81 | 1,300 |
| 2020-06-26 | $30.91 | $30.94 | $30.66 | $30.86 | $30.86 | 747 |
| 2020-06-25 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 105 |
| 2020-06-24 | $30.30 | $30.67 | $30.21 | $30.67 | $30.67 | 521 |
| 2020-06-23 | $29.06 | $29.69 | $29.02 | $29.69 | $29.69 | 921 |
| 2020-06-22 | $30.32 | $30.32 | $30.08 | $30.08 | $30.08 | 669 |
| 2020-06-19 | $30.76 | $31.31 | $30.76 | $31.16 | $31.16 | 1,533 |
| 2020-06-18 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 59 |
| 2020-06-17 | $30.25 | $30.56 | $30.20 | $30.56 | $30.56 | 1,037 |
| 2020-06-16 | $30.04 | $30.53 | $30.04 | $30.53 | $30.53 | 262 |
| 2020-06-15 | $31.10 | $31.31 | $30.02 | $30.02 | $30.02 | 9,523 |
| 2020-06-12 | $30.58 | $31.11 | $30.58 | $31.11 | $31.11 | 359 |
| 2020-06-11 | $30.54 | $31.45 | $30.54 | $31.45 | $31.45 | 880 |
| 2020-06-10 | $28.67 | $28.67 | $28.50 | $28.50 | $28.50 | 347 |
| 2020-06-09 | $29.59 | $29.59 | $29.40 | $29.46 | $29.46 | 852 |
| 2020-06-08 | $28.98 | $30.89 | $28.37 | $28.37 | $28.37 | 481 |
| 2020-06-05 | $29.10 | $29.45 | $29.10 | $29.45 | $29.45 | 327 |
| 2020-06-04 | $30.25 | $30.25 | $29.23 | $29.99 | $29.99 | 5,329 |
| 2020-06-03 | $30.44 | $30.59 | $30.01 | $30.01 | $30.01 | 8,644 |
| 2020-06-02 | $30.90 | $30.90 | $30.73 | $30.73 | $30.73 | 560 |
| 2020-06-01 | $33.46 | $33.46 | $32.54 | $32.54 | $32.54 | 453 |
| 2020-05-29 | $35.80 | $35.80 | $35.27 | $35.27 | $35.27 | 469 |
| 2020-05-28 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 17 |
| 2020-05-27 | $37.10 | $37.14 | $36.43 | $36.43 | $36.43 | 4,293 |
| 2020-05-26 | $35.73 | $35.73 | $35.57 | $35.65 | $35.65 | 576 |
| 2020-05-22 | $38.56 | $38.56 | $38.31 | $38.31 | $38.31 | 284 |
| 2020-05-21 | $37.70 | $37.70 | $37.54 | $37.54 | $37.54 | 278 |
| 2020-05-20 | $37.04 | $37.15 | $36.99 | $36.99 | $36.99 | 805 |
| 2020-05-19 | $37.39 | $38.33 | $37.29 | $38.33 | $38.33 | 2,568 |
| 2020-05-18 | $30.00 | $38.81 | $30.00 | $38.76 | $38.76 | 3,265 |
| 2020-05-15 | $41.01 | $41.40 | $40.78 | $41.40 | $41.40 | 1,612 |
| 2020-05-14 | $41.21 | $41.21 | $40.30 | $40.30 | $40.30 | 859 |
| 2020-05-13 | $40.02 | $40.77 | $40.00 | $40.77 | $40.77 | 1,691 |
| 2020-05-12 | $39.24 | $39.99 | $39.24 | $39.99 | $39.99 | 2,775 |
| 2020-05-11 | $39.90 | $40.09 | $39.70 | $39.74 | $39.74 | 1,058 |
| 2020-05-08 | $38.89 | $38.96 | $38.56 | $38.83 | $38.83 | 707 |
| 2020-05-07 | $40.84 | $40.84 | $39.40 | $39.93 | $39.93 | 2,043 |
| 2020-05-06 | $41.70 | $42.10 | $41.57 | $42.10 | $42.10 | 706 |
| 2020-05-05 | $40.76 | $41.02 | $40.76 | $41.02 | $41.02 | 377 |
| 2020-05-04 | $41.99 | $41.99 | $41.33 | $41.33 | $41.33 | 469 |
| 2020-05-01 | $40.89 | $41.84 | $40.89 | $41.67 | $41.67 | 5,440 |
| 2020-04-30 | $39.25 | $39.29 | $38.84 | $39.26 | $39.26 | 7,838 |
| 2020-04-29 | $39.00 | $39.00 | $38.47 | $38.47 | $38.47 | 2,650 |
| 2020-04-28 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 271 |
| 2020-04-27 | $40.28 | $40.91 | $40.28 | $40.44 | $40.44 | 1,518 |
| 2020-04-24 | $43.01 | $43.05 | $42.61 | $42.61 | $42.61 | 578 |
| 2020-04-23 | $42.35 | $43.01 | $42.35 | $42.92 | $42.92 | 2,225 |
| 2020-04-22 | $44.82 | $44.83 | $44.38 | $44.47 | $44.47 | 780 |
| 2020-04-21 | $45.97 | $46.15 | $45.17 | $45.22 | $45.22 | 2,429 |
| 2020-04-20 | $43.13 | $44.03 | $42.91 | $44.01 | $44.01 | 977 |
| 2020-04-17 | $43.36 | $44.00 | $43.36 | $43.54 | $43.54 | 1,856 |
| 2020-04-16 | $45.12 | $45.54 | $44.99 | $44.99 | $44.99 | 1,583 |
| 2020-04-15 | $46.87 | $46.87 | $44.68 | $44.68 | $44.68 | 2,664 |
| 2020-04-14 | $42.64 | $42.80 | $41.75 | $41.75 | $41.75 | 886 |
| 2020-04-13 | $43.81 | $43.81 | $42.70 | $42.94 | $42.94 | 958 |
| 2020-04-09 | $45.50 | $46.01 | $44.14 | $44.32 | $44.32 | 1,158 |
| 2020-04-08 | $48.94 | $48.94 | $47.92 | $47.92 | $47.92 | 561 |
| 2020-04-07 | $48.70 | $49.13 | $48.57 | $49.13 | $49.13 | 1,786 |
| 2020-04-06 | $52.22 | $52.60 | $52.22 | $52.57 | $52.57 | 1,214 |
| 2020-04-03 | $55.80 | $56.02 | $55.54 | $56.02 | $56.02 | 1,766 |
| 2020-04-02 | $55.14 | $55.14 | $53.88 | $53.88 | $53.88 | 1,581 |
| 2020-04-01 | $53.38 | $54.00 | $51.04 | $53.14 | $53.14 | 2,493 |
| 2020-03-31 | $52.62 | $52.65 | $51.04 | $51.04 | $51.04 | 408 |
| 2020-03-30 | $50.34 | $50.34 | $50.10 | $50.10 | $50.10 | 531 |
| 2020-03-27 | $54.50 | $54.50 | $49.51 | $49.88 | $49.88 | 3,894 |
| 2020-03-26 | $54.58 | $54.58 | $53.85 | $53.85 | $53.85 | 848 |
| 2020-03-25 | $57.93 | $57.93 | $57.79 | $57.79 | $57.79 | 598 |
| 2020-03-24 | $59.61 | $59.73 | $59.38 | $59.38 | $59.38 | 1,198 |
| 2020-03-23 | $63.84 | $66.75 | $63.84 | $65.25 | $65.25 | 1,708 |
| 2020-03-20 | $61.32 | $64.75 | $60.97 | $64.75 | $64.75 | 4,901 |
| 2020-03-19 | $65.66 | $67.21 | $60.10 | $67.18 | $67.18 | 4,456 |
| 2020-03-18 | $60.43 | $67.31 | $60.43 | $65.10 | $65.10 | 5,608 |
| 2020-03-17 | $58.00 | $58.00 | $57.46 | $57.49 | $57.49 | 243 |
| 2020-03-16 | $52.86 | $52.86 | $50.88 | $52.55 | $52.55 | 1,757 |
| 2020-03-13 | $47.98 | $52.17 | $47.22 | $50.51 | $50.51 | 1,716 |
| 2020-03-12 | $48.01 | $48.01 | $46.68 | $47.07 | $47.07 | 1,290 |
| 2020-03-11 | $42.19 | $42.31 | $42.19 | $42.31 | $42.31 | 640 |
| 2020-03-10 | $41.26 | $42.50 | $41.26 | $42.50 | $42.50 | 178 |
| 2020-03-09 | $39.00 | $39.78 | $37.95 | $39.78 | $39.78 | 479 |
| 2020-03-06 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 117 |
| 2020-03-05 | $39.60 | $39.91 | $39.60 | $39.76 | $39.76 | 1,293 |
| 2020-03-04 | $39.27 | $39.27 | $39.17 | $39.17 | $39.17 | 217 |
| 2020-03-03 | $39.62 | $39.83 | $39.62 | $39.83 | $39.83 | 202 |
| 2020-03-02 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 233 |
| 2020-02-28 | $42.15 | $42.73 | $41.93 | $41.93 | $41.93 | 674 |
| 2020-02-27 | $40.38 | $40.38 | $40.18 | $40.18 | $40.18 | 670 |
| 2020-02-26 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 3 |
| 2020-02-25 | $39.57 | $39.85 | $39.57 | $39.85 | $39.85 | 392 |
| 2020-02-24 | $39.77 | $39.83 | $39.74 | $39.74 | $39.74 | 401 |
| 2020-02-21 | $39.56 | $39.56 | $39.13 | $39.13 | $39.13 | 156 |
| 2020-02-20 | $38.92 | $39.43 | $38.92 | $39.43 | $39.43 | 387 |
| 2020-02-19 | $37.85 | $38.10 | $37.85 | $37.99 | $37.99 | 1,453 |
| 2020-02-18 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 66 |
| 2020-02-14 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 64 |
| 2020-02-13 | $36.65 | $37.08 | $36.65 | $37.06 | $37.06 | 1,059 |
| 2020-02-12 | $36.69 | $36.73 | $36.69 | $36.73 | $36.73 | 185 |
| 2020-02-11 | $36.93 | $37.24 | $36.93 | $37.24 | $37.24 | 152 |
| 2020-02-10 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 0 |
| 2020-02-07 | $38.24 | $38.27 | $38.07 | $38.07 | $38.07 | 1,259 |
| 2020-02-06 | $36.71 | $36.89 | $36.71 | $36.89 | $36.89 | 302 |
| 2020-02-05 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 50 |
| 2020-02-04 | $37.05 | $37.05 | $36.77 | $36.77 | $36.77 | 1,680 |
| 2020-02-03 | $37.68 | $37.86 | $37.63 | $37.86 | $37.86 | 996 |
| 2020-01-31 | $37.42 | $37.76 | $37.42 | $37.67 | $37.67 | 522 |
| 2020-01-30 | $37.51 | $37.51 | $37.13 | $37.13 | $37.13 | 819 |
| 2020-01-29 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 3 |
| 2020-01-28 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 108 |
| 2020-01-27 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 7 |
| 2020-01-24 | $34.89 | $35.05 | $34.89 | $34.96 | $34.96 | 204 |
| 2020-01-23 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2020-01-22 | $34.66 | $34.66 | $34.59 | $34.59 | $34.59 | 207 |
| 2020-01-21 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 8 |
| 2020-01-17 | $33.78 | $33.88 | $33.78 | $33.88 | $33.88 | 129 |
| 2020-01-16 | $33.43 | $33.49 | $33.42 | $33.49 | $33.49 | 725 |
| 2020-01-15 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 391 |
| 2020-01-14 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 79 |
| 2020-01-13 | $33.11 | $33.30 | $32.14 | $33.30 | $33.30 | 1,085 |
| 2020-01-10 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 62 |
| 2020-01-09 | $34.30 | $34.33 | $34.08 | $34.33 | $34.33 | 317 |
| 2020-01-08 | $34.51 | $34.93 | $34.06 | $34.06 | $34.06 | 906 |
| 2020-01-07 | $33.98 | $35.48 | $33.98 | $34.09 | $34.09 | 1,308 |
| 2020-01-06 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2020-01-03 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1 |
| 2020-01-02 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 5 |
| 2019-12-31 | $31.04 | $31.29 | $31.04 | $31.29 | $31.29 | 129 |
| 2019-12-30 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 70 |
| 2019-12-27 | $32.08 | $32.24 | $31.87 | $32.01 | $32.01 | 456 |
| 2019-12-26 | $32.65 | $32.65 | $32.22 | $32.57 | $32.57 | 837 |
| 2019-12-24 | $33.18 | $33.18 | $33.02 | $33.02 | $33.02 | 458 |
| 2019-12-23 | $33.28 | $33.28 | $33.06 | $33.06 | $33.06 | 300 |
| 2019-12-20 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 87 |
| 2019-12-19 | $34.07 | $34.07 | $33.68 | $33.73 | $33.73 | 557 |
| 2019-12-18 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 56 |
| 2019-12-17 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 59 |
| 2019-12-16 | $33.76 | $33.79 | $33.76 | $33.79 | $33.79 | 111 |
| 2019-12-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 116 |
| 2019-12-12 | $33.52 | $33.52 | $33.31 | $33.31 | $33.31 | 716 |
| 2019-12-11 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 34 |
| 2019-12-10 | $35.37 | $36.45 | $35.29 | $35.29 | $35.29 | 708 |
| 2019-12-09 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 50 |
| 2019-12-06 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 54 |
| 2019-12-05 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 87 |
| 2019-12-04 | $34.59 | $34.59 | $34.49 | $34.49 | $34.49 | 250 |
| 2019-12-03 | $34.71 | $34.81 | $34.68 | $34.68 | $34.68 | 1,130 |
| 2019-12-02 | $35.49 | $35.49 | $35.05 | $35.05 | $35.05 | 400 |
| 2019-11-29 | $36.36 | $36.61 | $36.30 | $36.37 | $36.37 | 510 |
| 2019-11-27 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 22 |
| 2019-11-26 | $36.04 | $36.04 | $35.80 | $35.80 | $35.80 | 132 |
| 2019-11-25 | $36.12 | $36.12 | $36.00 | $36.00 | $36.00 | 175 |
| 2019-11-22 | $35.98 | $35.98 | $35.84 | $35.84 | $35.84 | 491 |
| 2019-11-21 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2019-11-20 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 86 |
| 2019-11-19 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2019-11-18 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 1 |
| 2019-11-15 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2019-11-14 | $36.01 | $36.01 | $34.51 | $35.84 | $35.84 | 947 |
| 2019-11-13 | $34.91 | $35.12 | $34.88 | $34.88 | $34.88 | 336 |
| 2019-11-12 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2019-11-11 | $34.45 | $34.64 | $34.45 | $34.52 | $34.52 | 510 |
| 2019-11-08 | $34.22 | $34.41 | $34.22 | $34.32 | $34.32 | 1,008 |
| 2019-11-07 | $33.44 | $33.50 | $33.44 | $33.50 | $33.50 | 464 |
| 2019-11-06 | $33.69 | $33.83 | $33.68 | $33.83 | $33.83 | 400 |
| 2019-11-05 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2019-11-04 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 10 |
| 2019-11-01 | $33.32 | $33.32 | $33.24 | $33.29 | $33.29 | 873 |
| 2019-10-31 | $33.62 | $33.77 | $33.62 | $33.77 | $33.77 | 200 |
| 2019-10-30 | $34.36 | $34.37 | $33.69 | $33.69 | $33.69 | 496 |
| 2019-10-29 | $34.14 | $34.25 | $34.14 | $34.25 | $34.25 | 512 |
| 2019-10-28 | $34.96 | $34.96 | $34.76 | $34.77 | $34.77 | 401 |
| 2019-10-25 | $35.00 | $35.16 | $34.83 | $35.10 | $35.10 | 933 |
| 2019-10-24 | $35.21 | $35.21 | $35.16 | $35.16 | $35.16 | 193 |
| 2019-10-23 | $34.60 | $34.61 | $34.49 | $34.49 | $34.49 | 667 |
| 2019-10-22 | $34.22 | $34.25 | $34.22 | $34.25 | $34.25 | 303 |
| 2019-10-21 | $34.42 | $34.42 | $33.64 | $33.64 | $33.64 | 448 |
| 2019-10-18 | $34.54 | $34.54 | $34.41 | $34.54 | $34.54 | 1,310 |
| 2019-10-17 | $35.28 | $35.28 | $35.05 | $35.05 | $35.05 | 724 |
| 2019-10-16 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2019-10-15 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2019-10-14 | $36.22 | $36.30 | $35.89 | $35.95 | $35.95 | 927 |
| 2019-10-11 | $35.74 | $35.76 | $35.74 | $35.75 | $35.75 | 321 |
| 2019-10-10 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 20 |
| 2019-10-09 | $36.86 | $37.19 | $36.84 | $37.19 | $37.19 | 300 |
| 2019-10-08 | $36.88 | $37.18 | $36.88 | $37.18 | $37.18 | 421 |
| 2019-10-07 | $36.81 | $37.08 | $36.81 | $37.08 | $37.08 | 105 |
| 2019-10-04 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 16 |
| 2019-10-03 | $37.31 | $37.31 | $36.63 | $36.76 | $36.76 | 511 |
| 2019-10-02 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 4 |
| 2019-10-01 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 47 |
| 2019-09-30 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 4 |
| 2019-09-27 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 11 |
| 2019-09-26 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 43 |
| 2019-09-25 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 400 |
| 2019-09-24 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 75 |
| 2019-09-23 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 13 |
| 2019-09-20 | $36.42 | $36.42 | $36.27 | $36.27 | $36.27 | 100 |
| 2019-09-19 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 6 |
| 2019-09-18 | $34.79 | $35.00 | $34.70 | $35.00 | $35.00 | 100 |
| 2019-09-17 | $34.88 | $34.88 | $34.25 | $34.25 | $34.25 | 500 |
| 2019-09-16 | $34.33 | $34.33 | $34.32 | $34.32 | $34.32 | 100 |
| 2019-09-13 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2019-09-12 | $34.21 | $34.30 | $33.82 | $34.30 | $34.30 | 600 |
| 2019-09-11 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2019-09-10 | $34.24 | $34.31 | $34.24 | $34.31 | $34.31 | 400 |
| 2019-09-09 | $34.25 | $34.26 | $34.25 | $34.26 | $34.26 | 218 |
| 2019-09-06 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 418 |
| 2019-09-05 | $35.16 | $35.23 | $35.16 | $35.19 | $35.19 | 400 |
| 2019-09-04 | $35.75 | $35.75 | $35.67 | $35.67 | $35.67 | 395 |
| 2019-09-03 | $36.53 | $36.53 | $36.41 | $36.51 | $36.51 | 400 |
| 2019-08-30 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 100 |
| 2019-08-29 | $36.90 | $37.14 | $36.90 | $37.14 | $37.14 | 300 |
| 2019-08-28 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2019-08-27 | $36.54 | $36.55 | $36.54 | $36.55 | $36.55 | 100 |
| 2019-08-26 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 311 |
| 2019-08-23 | $36.61 | $36.61 | $36.60 | $36.60 | $36.60 | 115 |
| 2019-08-22 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 2 |
| 2019-08-21 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 51 |
| 2019-08-20 | $36.03 | $36.03 | $35.92 | $35.92 | $35.92 | 182 |
| 2019-08-19 | $36.28 | $36.28 | $36.22 | $36.22 | $36.22 | 219 |
| 2019-08-16 | $35.98 | $36.00 | $35.97 | $35.97 | $35.97 | 201 |
| 2019-08-15 | $35.99 | $36.00 | $35.91 | $35.91 | $35.91 | 983 |
| 2019-08-14 | $36.59 | $36.72 | $36.59 | $36.72 | $36.72 | 183 |
| 2019-08-13 | $35.59 | $35.64 | $35.59 | $35.64 | $35.64 | 620 |
| 2019-08-12 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 100 |
| 2019-08-09 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 40 |
| 2019-08-08 | $35.35 | $35.35 | $35.31 | $35.31 | $35.31 | 994 |
| 2019-08-07 | $36.90 | $36.90 | $36.37 | $36.37 | $36.37 | 240 |
| 2019-08-06 | $36.05 | $36.42 | $36.05 | $36.42 | $36.42 | 100 |
| 2019-08-05 | $36.13 | $36.29 | $36.06 | $36.29 | $36.29 | 314 |
| 2019-08-02 | $36.11 | $36.11 | $35.63 | $35.63 | $35.63 | 307 |
| 2019-08-01 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 49 |
| 2019-07-31 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 21 |
| 2019-07-30 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 7 |
| 2019-07-29 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2019-07-26 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 10 |
| 2019-07-25 | $32.50 | $32.67 | $32.50 | $32.67 | $32.67 | 100 |
| 2019-07-24 | $32.04 | $32.05 | $32.04 | $32.05 | $32.05 | 100 |
| 2019-07-23 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2019-07-22 | $30.93 | $31.07 | $30.93 | $31.07 | $31.07 | 100 |
| 2019-07-19 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 8 |
| 2019-07-18 | $30.95 | $30.95 | $30.36 | $30.36 | $30.36 | 100 |
| 2019-07-17 | $31.28 | $31.37 | $31.28 | $31.37 | $31.37 | 105 |
| 2019-07-16 | $31.36 | $31.42 | $31.36 | $31.42 | $31.42 | 118 |
| 2019-07-15 | $30.94 | $31.00 | $30.94 | $31.00 | $31.00 | 100 |
| 2019-07-12 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2019-07-11 | $32.09 | $32.09 | $32.07 | $32.07 | $32.07 | 607 |
| 2019-07-10 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2019-07-09 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 37 |
| 2019-07-08 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2019-07-05 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 623 |
| 2019-07-03 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 50 |
| 2019-07-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2019-07-01 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2019-06-28 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 14 |
| 2019-06-27 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 15 |
| 2019-06-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 4 |
| 2019-06-25 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 0 |
| 2019-06-24 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 1 |
| 2019-06-21 | $33.03 | $33.03 | $32.97 | $32.97 | $32.97 | 577 |
| 2019-06-20 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 0 |
| 2019-06-19 | $33.78 | $33.98 | $33.78 | $33.98 | $33.98 | 756 |
| 2019-06-18 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 50 |
| 2019-06-17 | $34.36 | $34.45 | $34.36 | $34.45 | $34.45 | 1,189 |
| 2019-06-14 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2019-06-13 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 52 |
| 2019-06-12 | $32.91 | $33.03 | $32.91 | $33.03 | $33.03 | 325 |
| 2019-06-11 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2019-06-10 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2019-06-07 | $31.52 | $31.72 | $31.52 | $31.72 | $31.72 | 1,380 |
| 2019-06-06 | $31.98 | $32.08 | $31.92 | $32.08 | $32.08 | 1,567 |
| 2019-06-05 | $32.26 | $32.28 | $32.25 | $32.25 | $32.25 | 5,018 |
| 2019-06-04 | $31.95 | $31.95 | $31.73 | $31.73 | $31.73 | 120 |
| 2019-06-03 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 86 |
| 2019-05-31 | $32.83 | $32.83 | $32.82 | $32.82 | $32.82 | 165 |
| 2019-05-30 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2019-05-29 | $33.16 | $33.32 | $33.16 | $33.20 | $33.20 | 4,240 |
| 2019-05-28 | $32.91 | $33.04 | $32.83 | $33.04 | $33.04 | 7,515 |
| 2019-05-24 | $33.11 | $33.18 | $32.89 | $32.89 | $32.89 | 3,425 |
| 2019-05-23 | $34.06 | $34.06 | $33.55 | $33.55 | $33.55 | 222 |
| 2019-05-22 | $33.84 | $33.91 | $33.84 | $33.85 | $33.85 | 1,440 |
| 2019-05-21 | $34.09 | $34.14 | $33.80 | $33.80 | $33.80 | 579 |
| 2019-05-20 | $33.28 | $33.34 | $33.28 | $33.34 | $33.34 | 650 |
| 2019-05-17 | $33.99 | $34.17 | $33.98 | $34.17 | $34.17 | 405 |
| 2019-05-16 | $33.42 | $33.66 | $33.42 | $33.66 | $33.66 | 1,149 |
| 2019-05-15 | $33.10 | $33.10 | $32.99 | $33.01 | $33.01 | 742 |
| 2019-05-14 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2019-05-13 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 0 |
| 2019-05-10 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2019-05-09 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2019-05-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1 |
| 2019-05-07 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 3 |
| 2019-05-06 | $31.62 | $31.64 | $31.62 | $31.64 | $31.64 | 290 |
| 2019-05-03 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 18 |
| 2019-05-02 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1 |
| 2019-05-01 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2019-04-30 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2019-04-29 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2019-04-26 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2019-04-25 | $31.60 | $31.60 | $31.30 | $31.36 | $31.36 | 840 |
| 2019-04-24 | $31.42 | $31.42 | $31.33 | $31.33 | $31.33 | 617 |
| 2019-04-23 | $30.03 | $30.03 | $29.89 | $29.89 | $29.89 | 300 |
| 2019-04-22 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 6 |
| 2019-04-18 | $29.08 | $29.17 | $29.08 | $29.17 | $29.17 | 100 |
| 2019-04-17 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 0 |
| 2019-04-16 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 24 |
| 2019-04-15 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2019-04-12 | $28.91 | $28.91 | $28.73 | $28.73 | $28.73 | 800 |
| 2019-04-11 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 7 |
| 2019-04-10 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 6 |
| 2019-04-09 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2019-04-08 | $29.40 | $29.41 | $29.40 | $29.41 | $29.41 | 136 |
| 2019-04-05 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 2 |
| 2019-04-04 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 9 |
| 2019-04-03 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2019-04-02 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1 |
| 2019-04-01 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2019-03-29 | $29.97 | $29.97 | $29.92 | $29.92 | $29.92 | 106 |
| 2019-03-28 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 16 |
| 2019-03-27 | $30.31 | $30.31 | $30.12 | $30.12 | $30.12 | 107 |
| 2019-03-26 | $29.23 | $29.26 | $29.23 | $29.26 | $29.26 | 200 |
| 2019-03-25 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 9 |
| 2019-03-22 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 10 |
| 2019-03-21 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2019-03-20 | $30.03 | $30.03 | $29.16 | $29.51 | $29.51 | 370 |
| 2019-03-19 | $30.03 | $30.05 | $30.03 | $30.04 | $30.04 | 542 |
| 2019-03-18 | $30.11 | $30.11 | $29.84 | $29.84 | $29.84 | 350 |
| 2019-03-15 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2019-03-14 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 20 |
| 2019-03-13 | $30.18 | $30.18 | $29.99 | $29.99 | $29.99 | 600 |
| 2019-03-12 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2019-03-11 | $30.56 | $30.56 | $30.39 | $30.41 | $30.41 | 1,534 |
| 2019-03-08 | $30.78 | $30.87 | $30.78 | $30.87 | $30.87 | 1,240 |
| 2019-03-07 | $31.04 | $31.50 | $31.04 | $31.50 | $31.50 | 2,841 |
| 2019-03-06 | $31.04 | $31.20 | $31.04 | $31.11 | $31.11 | 1,353 |
| 2019-03-05 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 1 |
| 2019-03-04 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 10 |
| 2019-03-01 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 14 |
| 2019-02-28 | $29.69 | $29.99 | $29.69 | $29.99 | $29.99 | 1,213 |
| 2019-02-27 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 25 |
| 2019-02-26 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 25 |
| 2019-02-25 | $28.69 | $28.77 | $28.69 | $28.73 | $28.73 | 4,820 |
| 2019-02-22 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 6 |
| 2019-02-21 | $29.96 | $30.29 | $29.92 | $29.92 | $29.92 | 1,553 |
| 2019-02-20 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 4 |
| 2019-02-19 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 25 |
| 2019-02-15 | $29.56 | $29.56 | $29.24 | $29.24 | $29.24 | 167 |
| 2019-02-14 | $30.08 | $30.08 | $29.91 | $29.91 | $29.91 | 532 |
| 2019-02-13 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 45 |
| 2019-02-12 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 14 |
| 2019-02-11 | $30.51 | $30.51 | $30.49 | $30.49 | $30.49 | 195 |
| 2019-02-08 | $30.07 | $30.13 | $30.07 | $30.13 | $30.13 | 633 |
| 2019-02-07 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 47 |
| 2019-02-06 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 32 |
| 2019-02-05 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 38 |
| 2019-02-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 2 |
| 2019-02-01 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2 |
| 2019-01-31 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 27 |
| 2019-01-30 | $28.45 | $28.45 | $27.36 | $27.64 | $27.64 | 989 |
| 2019-01-29 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 91 |
| 2019-01-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 10 |
| 2019-01-25 | $28.73 | $28.73 | $28.65 | $28.65 | $28.65 | 444 |
| 2019-01-24 | $30.22 | $30.22 | $30.14 | $30.14 | $30.14 | 115 |
| 2019-01-23 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 6 |
| 2019-01-22 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 108 |
| 2019-01-18 | $28.85 | $28.95 | $28.81 | $28.95 | $28.95 | 302 |
| 2019-01-17 | $28.48 | $28.48 | $28.47 | $28.47 | $28.47 | 217 |
| 2019-01-16 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2019-01-15 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 40 |
| 2019-01-14 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 10 |
| 2019-01-11 | $28.45 | $28.45 | $28.27 | $28.34 | $28.34 | 350 |
| 2019-01-10 | $28.56 | $28.68 | $28.56 | $28.68 | $28.68 | 127 |
| 2019-01-09 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 98 |
| 2019-01-08 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 1 |
| 2019-01-07 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 21 |
| 2019-01-04 | $30.45 | $30.45 | $29.70 | $29.80 | $29.80 | 9,500 |
| 2019-01-03 | $32.00 | $32.00 | $31.66 | $31.83 | $31.83 | 1,109 |
| 2019-01-02 | $31.96 | $31.96 | $31.89 | $31.89 | $31.89 | 197 |
| 2018-12-31 | $30.94 | $31.06 | $30.94 | $31.06 | $31.06 | 109 |
| 2018-12-28 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 1 |
| 2018-12-27 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2018-12-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 11 |
| 2018-12-24 | $31.08 | $31.08 | $30.80 | $30.97 | $30.97 | 711 |
| 2018-12-21 | $30.92 | $31.05 | $30.92 | $31.05 | $31.05 | 200 |
| 2018-12-20 | $29.96 | $29.96 | $29.78 | $29.78 | $29.78 | 202 |
| 2018-12-19 | $28.82 | $29.97 | $28.82 | $29.97 | $29.97 | 202 |
| 2018-12-18 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 1 |
| 2018-12-17 | $28.83 | $28.88 | $28.80 | $28.88 | $28.88 | 281 |
| 2018-12-14 | $28.87 | $28.87 | $28.86 | $28.86 | $28.86 | 204 |
| 2018-12-13 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 81 |
| 2018-12-12 | $28.12 | $28.22 | $28.12 | $28.22 | $28.22 | 108 |
| 2018-12-11 | $28.34 | $28.51 | $28.34 | $28.51 | $28.51 | 311 |
| 2018-12-10 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 9 |
| 2018-12-07 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 100 |
| 2018-12-06 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 130 |
| 2018-12-04 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2018-12-03 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 123 |
| 2018-11-30 | $27.13 | $27.13 | $26.98 | $26.98 | $26.98 | 1,438 |
| 2018-11-29 | $26.77 | $27.13 | $26.59 | $27.13 | $27.13 | 396 |
| 2018-11-28 | $28.29 | $28.31 | $27.48 | $27.48 | $27.48 | 454 |
| 2018-11-27 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 172 |
| 2018-11-26 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 75 |
| 2018-11-23 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 2 |
| 2018-11-21 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 3 |
| 2018-11-20 | $28.44 | $28.48 | $28.44 | $28.48 | $28.48 | 918 |
| 2018-11-19 | $27.37 | $27.42 | $27.27 | $27.42 | $27.42 | 1,260 |
| 2018-11-16 | $27.12 | $27.12 | $26.56 | $26.56 | $26.56 | 1,021 |
| 2018-11-15 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 100 |
| 2018-11-14 | $28.25 | $28.26 | $28.25 | $28.26 | $28.26 | 204 |
| 2018-11-13 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 920 |
| 2018-11-12 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 3 |
| 2018-11-09 | $28.02 | $28.47 | $28.02 | $28.44 | $28.44 | 1,427 |
| 2018-11-08 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 706 |
| 2018-11-07 | $27.45 | $27.46 | $27.45 | $27.46 | $27.46 | 423 |
| 2018-11-06 | $28.41 | $28.43 | $28.41 | $28.43 | $28.43 | 1,274 |
| 2018-11-05 | $28.58 | $28.73 | $28.58 | $28.61 | $28.61 | 1,003 |
| 2018-11-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2018-11-01 | $28.62 | $28.65 | $28.54 | $28.65 | $28.65 | 1,306 |
| 2018-10-31 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2018-10-30 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 3 |
| 2018-10-29 | $30.87 | $30.87 | $30.84 | $30.84 | $30.84 | 1,281 |
| 2018-10-26 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 330 |
| 2018-10-25 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 420 |
| 2018-10-24 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 20 |
| 2018-10-23 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 30 |
| 2018-10-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 33 |
| 2018-10-19 | $29.89 | $29.99 | $29.88 | $29.99 | $29.99 | 301 |
| 2018-10-18 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 212 |
| 2018-10-17 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2018-10-16 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2018-10-15 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 100 |
| 2018-10-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 3 |
| 2018-10-11 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 54 |
| 2018-10-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 100 |
| 2018-10-09 | $31.14 | $31.14 | $30.67 | $30.67 | $30.67 | 230 |
| 2018-10-08 | $31.02 | $31.02 | $30.97 | $30.97 | $30.97 | 200 |
| 2018-10-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 200 |
| 2018-10-03 | $30.12 | $30.16 | $30.12 | $30.16 | $30.16 | 234 |
| 2018-10-02 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2018-10-01 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 14 |
| 2018-09-28 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2018-09-27 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2018-09-26 | $27.05 | $27.36 | $27.05 | $27.36 | $27.36 | 200 |
| 2018-09-25 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2018-09-24 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 13 |
| 2018-09-21 | $27.57 | $27.57 | $27.56 | $27.56 | $27.56 | 1,113 |
| 2018-09-20 | $27.49 | $27.53 | $27.49 | $27.53 | $27.53 | 300 |
| 2018-09-19 | $27.80 | $27.82 | $27.80 | $27.82 | $27.82 | 400 |
| 2018-09-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2018-09-17 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 0 |
| 2018-09-14 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 518 |
| 2018-09-13 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 2,280 |
| 2018-09-12 | $29.36 | $29.36 | $29.35 | $29.35 | $29.35 | 400 |
| 2018-09-11 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 49 |
| 2018-09-10 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 100 |
| 2018-09-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 60 |
| 2018-09-06 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 25 |
| 2018-09-05 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 90 |
| 2018-09-04 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 600 |
| 2018-08-31 | $28.80 | $29.03 | $28.80 | $29.03 | $29.03 | 350 |
| 2018-08-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2018-08-29 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 400 |
| 2018-08-28 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 100 |
| 2018-08-27 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 103 |
| 2018-08-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 30 |
| 2018-08-22 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2018-08-21 | $26.77 | $26.77 | $26.66 | $26.66 | $26.66 | 401 |
| 2018-08-20 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-17 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2018-08-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 54 |
| 2018-08-15 | $28.90 | $28.90 | $28.62 | $28.62 | $28.62 | 1,403 |
| 2018-08-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 8 |
| 2018-08-13 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1,423 |
| 2018-08-10 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 304 |
| 2018-08-09 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2018-08-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2018-08-07 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2018-08-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 50 |
| 2018-08-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 50 |
| 2018-08-02 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2018-08-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2018-07-31 | $25.81 | $25.81 | $25.71 | $25.71 | $25.71 | 200 |
| 2018-07-30 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2018-07-27 | $26.11 | $26.11 | $26.09 | $26.09 | $26.09 | 405 |
| 2018-07-26 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2018-07-25 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 200 |
| 2018-07-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 134 |
| 2018-07-23 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 1,523 |
| 2018-07-20 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 4 |
| 2018-07-19 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 50 |
| 2018-07-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2018-07-17 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 200 |
| 2018-07-16 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 20 |
| 2018-07-13 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2018-07-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2018-07-11 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2018-07-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 200 |
| 2018-07-09 | $25.28 | $25.42 | $25.28 | $25.39 | $25.39 | 450 |
| 2018-07-06 | $25.90 | $25.91 | $25.81 | $25.91 | $25.91 | 1,085 |
| 2018-07-05 | $26.34 | $26.49 | $26.34 | $26.49 | $26.49 | 500 |
| 2018-07-03 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 17 |
| 2018-07-02 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2018-06-29 | $26.47 | $26.57 | $26.31 | $26.37 | $26.37 | 974 |
| 2018-06-28 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2018-06-27 | $26.74 | $27.22 | $26.74 | $27.22 | $27.22 | 1,635 |
| 2018-06-26 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2018-06-25 | $26.20 | $26.23 | $26.20 | $26.23 | $26.23 | 500 |
| 2018-06-22 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1,050 |
| 2018-06-21 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2018-06-20 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 200 |
| 2018-06-19 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 217 |
| 2018-06-18 | $26.06 | $26.06 | $26.02 | $26.04 | $26.04 | 6,521 |
| 2018-06-15 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 28 |
| 2018-06-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 34 |
| 2018-06-13 | $23.94 | $24.42 | $23.68 | $24.27 | $24.27 | 1,800 |
| 2018-06-12 | $23.63 | $23.70 | $23.63 | $23.70 | $23.70 | 1,190 |
| 2018-06-11 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2018-06-08 | $23.88 | $23.94 | $23.88 | $23.94 | $23.94 | 200 |
| 2018-06-07 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1,128 |
| 2018-06-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 225 |
| 2018-06-05 | $23.71 | $23.79 | $23.49 | $23.63 | $23.63 | 9,316 |
| 2018-06-04 | $23.12 | $23.30 | $23.11 | $23.17 | $23.17 | 4,751 |
| 2018-06-01 | $24.52 | $24.66 | $24.21 | $24.25 | $24.25 | 7,499 |
| 2018-05-31 | $24.11 | $24.41 | $24.02 | $24.31 | $24.31 | 11,944 |
| 2018-05-30 | $24.66 | $24.70 | $24.17 | $24.17 | $24.17 | 10,331 |
| 2018-05-29 | $24.66 | $25.18 | $24.66 | $25.10 | $25.10 | 4,093 |
| 2018-05-25 | $24.48 | $24.61 | $24.45 | $24.59 | $24.59 | 1,500 |
| 2018-05-24 | $24.24 | $24.36 | $24.11 | $24.11 | $24.11 | 4,520 |
| 2018-05-23 | $24.51 | $24.76 | $24.33 | $24.38 | $24.38 | 10,810 |
| 2018-05-22 | $23.93 | $23.98 | $23.93 | $23.98 | $23.98 | 3,087 |
| 2018-05-21 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 187 |
| 2018-05-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2018-05-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1,100 |
| 2018-05-16 | $25.16 | $25.16 | $24.97 | $25.16 | $25.16 | 6,231 |
| 2018-05-15 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 13 |
| 2018-05-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
| 2018-05-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 530 |
| 2018-05-10 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 334 |
| 2018-05-09 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 505 |
| 2018-05-08 | $26.04 | $26.05 | $26.04 | $26.05 | $26.05 | 571 |
| 2018-05-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 311 |
| 2018-05-04 | $25.20 | $25.20 | $25.01 | $25.01 | $25.01 | 596 |
| 2018-05-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 260 |
| 2018-05-02 | $25.36 | $25.36 | $24.86 | $25.20 | $25.20 | 2,608 |
| 2018-05-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2018-04-30 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 23 |
| 2018-04-27 | $24.41 | $24.41 | $24.38 | $24.39 | $24.39 | 1,039 |
| 2018-04-26 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 714 |
| 2018-04-25 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 431 |
| 2018-04-24 | $23.83 | $24.03 | $23.83 | $24.03 | $24.03 | 1,161 |
| 2018-04-23 | $23.76 | $24.00 | $23.76 | $24.00 | $24.00 | 2,130 |
| 2018-04-20 | $23.17 | $23.20 | $23.17 | $23.20 | $23.20 | 1,481 |
| 2018-04-19 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1,800 |
| 2018-04-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 205 |
| 2018-04-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 4 |
| 2018-04-16 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2018-04-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3 |
| 2018-04-12 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2018-04-11 | $22.16 | $22.32 | $22.16 | $22.32 | $22.32 | 605 |
| 2018-04-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 323 |
| 2018-04-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2018-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2018-04-04 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 101 |
| 2018-04-03 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2018-04-02 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 300 |
| 2018-03-29 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2018-03-28 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 100 |
| 2018-03-27 | $22.79 | $22.91 | $22.79 | $22.91 | $22.91 | 201 |
| 2018-03-26 | $22.51 | $22.65 | $22.45 | $22.51 | $22.51 | 833 |
| 2018-03-23 | $22.60 | $22.60 | $22.47 | $22.52 | $22.52 | 300 |
| 2018-03-22 | $22.75 | $22.89 | $22.75 | $22.75 | $22.75 | 302 |
| 2018-03-21 | $22.90 | $22.90 | $22.35 | $22.35 | $22.35 | 569 |
| 2018-03-20 | $22.87 | $23.19 | $22.87 | $23.19 | $23.19 | 630 |
| 2018-03-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2018-03-16 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 200 |
| 2018-03-15 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 102 |
| 2018-03-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2018-03-13 | $20.89 | $20.96 | $20.89 | $20.93 | $20.93 | 786 |
| 2018-03-12 | $21.04 | $21.04 | $20.90 | $21.00 | $21.00 | 578 |
| 2018-03-09 | $21.57 | $21.57 | $21.25 | $21.29 | $21.29 | 739 |
| 2018-03-08 | $21.72 | $21.90 | $21.72 | $21.90 | $21.90 | 300 |
| 2018-03-07 | $21.59 | $21.69 | $21.59 | $21.69 | $21.69 | 200 |
| 2018-03-06 | $21.59 | $21.61 | $21.57 | $21.61 | $21.61 | 482 |
| 2018-03-05 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2018-03-02 | $22.43 | $22.43 | $22.36 | $22.36 | $22.36 | 399 |
| 2018-03-01 | $22.63 | $22.67 | $22.26 | $22.26 | $22.26 | 599 |
| 2018-02-28 | $21.89 | $21.95 | $21.89 | $21.95 | $21.95 | 286 |
| 2018-02-27 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 86 |
| 2018-02-26 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2018-02-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 100 |
| 2018-02-22 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 1 |
| 2018-02-21 | $21.32 | $21.73 | $21.16 | $21.69 | $21.69 | 675 |
| 2018-02-20 | $20.82 | $20.82 | $20.79 | $20.81 | $20.81 | 588 |
| 2018-02-16 | $20.54 | $20.79 | $20.49 | $20.79 | $20.79 | 1,021 |
| 2018-02-15 | $20.53 | $20.76 | $20.53 | $20.76 | $20.76 | 573 |
| 2018-02-14 | $21.47 | $21.47 | $20.71 | $20.71 | $20.71 | 416 |
| 2018-02-13 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 44 |
| 2018-02-12 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 40 |
| 2018-02-09 | $21.79 | $22.21 | $21.78 | $21.95 | $21.95 | 1,465 |
| 2018-02-08 | $22.01 | $22.09 | $21.97 | $21.97 | $21.97 | 993 |
| 2018-02-07 | $21.28 | $21.71 | $21.28 | $21.69 | $21.69 | 601 |
| 2018-02-06 | $20.58 | $21.24 | $20.58 | $21.06 | $21.06 | 2,303 |
| 2018-02-05 | $20.68 | $20.80 | $20.50 | $20.80 | $20.80 | 400 |
| 2018-02-02 | $20.31 | $20.60 | $20.31 | $20.56 | $20.56 | 2,290 |
| 2018-02-01 | $19.74 | $19.74 | $19.53 | $19.53 | $19.53 | 700 |
| 2018-01-31 | $18.94 | $19.52 | $18.86 | $19.43 | $19.43 | 1,700 |
| 2018-01-30 | $19.12 | $19.15 | $19.06 | $19.15 | $19.15 | 600 |
| 2018-01-29 | $19.10 | $19.10 | $19.01 | $19.01 | $19.01 | 400 |
| 2018-01-26 | $19.17 | $19.17 | $18.62 | $18.85 | $18.85 | 2,265 |
| 2018-01-25 | $19.14 | $19.62 | $19.00 | $19.62 | $19.62 | 900 |
| 2018-01-24 | $19.24 | $19.27 | $19.24 | $19.25 | $19.25 | 300 |
| 2018-01-23 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 100 |
| 2018-01-22 | $19.76 | $19.92 | $19.76 | $19.90 | $19.90 | 547 |
| 2018-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2018-01-18 | $19.97 | $20.00 | $19.97 | $20.00 | $20.00 | 300 |
| 2018-01-17 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-16 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-12 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-10 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-09 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-05 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-04 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 32 |
| 2018-01-03 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2018-01-02 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-29 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-27 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-26 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 32 |
| 2017-12-20 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-19 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2017-12-18 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 100 |
| 2017-12-15 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2017-12-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2017-12-13 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 1 |
| 2017-12-12 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 100 |
Citigroup Global Markets Holdings Inc (DAUD) News Headlines
Recent Citigroup Global Markets Holdings Inc (DAUD) News
Similar Companies to Citigroup Global Markets Holdings Inc (DAUD) 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 | -- | -- | -- |