Citigroup Global Markets Holdings Inc (MLPE) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.70 ($-0.19) -1.95%
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 | $9.68 |
| Previous Close | $9.70 |
| High | $9.71 |
| Low | $9.68 |
| Adjusted Open | $9.68 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.71 |
| Adjusted Low | $9.68 |
About Citigroup Global Markets Holdings Inc (MLPE)
Invest in Citigroup Global Markets Holdings Inc (MLPE)
Historical Stock Data for Citigroup Global Markets Holdings Inc (MLPE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $9.68 | $9.71 | $9.68 | $9.70 | $9.70 | 4,040 |
| 2020-10-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 43 |
| 2020-10-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2020-10-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2020-10-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2020-10-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-10-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 647 |
| 2020-10-21 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 647 |
| 2020-10-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-10-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2020-10-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1 |
| 2020-10-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 163 |
| 2020-10-14 | $10.63 | $10.63 | $10.43 | $10.43 | $10.43 | 163 |
| 2020-10-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 28 |
| 2020-10-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 26 |
| 2020-10-09 | $10.25 | $10.32 | $10.24 | $10.32 | $10.32 | 400 |
| 2020-10-08 | $10.13 | $10.33 | $10.13 | $10.33 | $10.33 | 1,181 |
| 2020-10-07 | $10.14 | $10.14 | $10.10 | $10.13 | $9.83 | 2,118 |
| 2020-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.79 | 20 |
| 2020-10-05 | $10.26 | $10.26 | $10.26 | $10.26 | $9.96 | 20 |
| 2020-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.61 | 2 |
| 2020-10-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.47 | 2 |
| 2020-09-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.53 | 0 |
| 2020-09-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.69 | 100 |
| 2020-09-28 | $9.62 | $9.72 | $9.62 | $9.72 | $9.43 | 100 |
| 2020-09-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.27 | 24 |
| 2020-09-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.31 | 0 |
| 2020-09-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.35 | 0 |
| 2020-09-22 | $10.09 | $10.09 | $10.09 | $10.09 | $9.79 | 25 |
| 2020-09-21 | $10.11 | $10.11 | $10.11 | $10.11 | $9.81 | 25 |
| 2020-09-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.01 | 0 |
| 2020-09-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.12 | 60 |
| 2020-09-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.25 | 60 |
| 2020-09-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.06 | 21 |
| 2020-09-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.26 | 4 |
| 2020-09-11 | $10.23 | $10.31 | $10.23 | $10.31 | $10.00 | 100 |
| 2020-09-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.05 | 10 |
| 2020-09-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.30 | 10 |
| 2020-09-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.26 | 0 |
| 2020-09-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.52 | 0 |
| 2020-09-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.54 | 0 |
| 2020-09-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.68 | 186 |
| 2020-09-01 | $11.07 | $11.08 | $11.07 | $11.08 | $10.75 | 186 |
| 2020-08-31 | $11.21 | $11.21 | $11.21 | $11.21 | $10.88 | 10 |
| 2020-08-28 | $11.42 | $11.42 | $11.42 | $11.42 | $11.09 | 10 |
| 2020-08-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.91 | 8 |
| 2020-08-26 | $11.08 | $11.08 | $11.08 | $11.08 | $10.75 | 0 |
| 2020-08-25 | $11.42 | $11.42 | $11.42 | $11.42 | $11.08 | 1 |
| 2020-08-24 | $11.55 | $11.55 | $11.55 | $11.55 | $11.20 | 1 |
| 2020-08-21 | $11.56 | $11.56 | $11.56 | $11.56 | $11.22 | 0 |
| 2020-08-20 | $11.66 | $11.66 | $11.66 | $11.66 | $11.32 | 0 |
| 2020-08-19 | $11.73 | $11.73 | $11.73 | $11.73 | $11.39 | 50 |
| 2020-08-18 | $11.81 | $11.81 | $11.81 | $11.81 | $11.46 | 50 |
| 2020-08-17 | $12.01 | $12.01 | $12.01 | $12.01 | $11.66 | 0 |
| 2020-08-14 | $12.04 | $12.04 | $12.04 | $12.04 | $11.68 | 1 |
| 2020-08-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.69 | 1 |
| 2020-08-12 | $12.18 | $12.18 | $12.18 | $12.18 | $11.82 | 1 |
| 2020-08-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.57 | 0 |
| 2020-08-10 | $12.01 | $12.01 | $12.01 | $12.01 | $11.65 | 3 |
| 2020-08-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.41 | 3 |
| 2020-08-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 21 |
| 2020-08-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.11 | 0 |
| 2020-08-04 | $11.13 | $11.13 | $11.13 | $11.13 | $10.80 | 1 |
| 2020-08-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.63 | 1 |
| 2020-07-31 | $10.82 | $10.82 | $10.82 | $10.82 | $10.50 | 25 |
| 2020-07-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.61 | 4,986 |
| 2020-07-29 | $11.06 | $11.11 | $10.83 | $11.09 | $10.76 | 4,986 |
| 2020-07-28 | $10.72 | $10.76 | $10.72 | $10.76 | $10.44 | 1,004 |
| 2020-07-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.45 | 200 |
| 2020-07-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.47 | 0 |
| 2020-07-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.58 | 3 |
| 2020-07-22 | $11.08 | $11.08 | $11.08 | $11.08 | $10.75 | 3 |
| 2020-07-21 | $11.17 | $11.17 | $11.17 | $11.17 | $10.83 | 100 |
| 2020-07-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.28 | 0 |
| 2020-07-17 | $10.54 | $10.54 | $10.51 | $10.51 | $10.20 | 100 |
| 2020-07-16 | $10.37 | $10.54 | $10.37 | $10.54 | $10.23 | 250 |
| 2020-07-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.28 | 0 |
| 2020-07-14 | $9.98 | $10.07 | $9.98 | $10.07 | $9.77 | 780 |
| 2020-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.75 | 421 |
| 2020-07-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.94 | 0 |
| 2020-07-09 | $10.05 | $10.05 | $10.05 | $10.05 | $9.75 | 23 |
| 2020-07-08 | $10.83 | $10.84 | $10.66 | $10.75 | $10.14 | 2,986 |
| 2020-07-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.16 | 2 |
| 2020-07-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.12 | 0 |
| 2020-07-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.31 | 0 |
| 2020-07-01 | $11.15 | $11.15 | $10.98 | $10.98 | $10.36 | 4,052 |
| 2020-06-30 | $11.19 | $11.19 | $11.19 | $11.19 | $10.55 | 0 |
| 2020-06-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.44 | 23 |
| 2020-06-26 | $11.14 | $11.14 | $11.14 | $11.14 | $10.51 | 0 |
| 2020-06-25 | $11.64 | $11.64 | $11.64 | $11.64 | $10.98 | 0 |
| 2020-06-24 | $11.83 | $11.83 | $11.72 | $11.72 | $11.06 | 145 |
| 2020-06-23 | $12.38 | $12.38 | $12.38 | $12.38 | $11.68 | 0 |
| 2020-06-22 | $12.59 | $12.59 | $12.59 | $12.59 | $11.87 | 0 |
| 2020-06-19 | $12.54 | $12.54 | $12.54 | $12.54 | $11.82 | 1 |
| 2020-06-18 | $12.71 | $12.71 | $12.71 | $12.71 | $11.99 | 0 |
| 2020-06-17 | $12.72 | $12.72 | $12.72 | $12.72 | $11.99 | 100 |
| 2020-06-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.12 | 0 |
| 2020-06-15 | $12.74 | $12.74 | $12.74 | $12.74 | $12.02 | 93 |
| 2020-06-12 | $12.06 | $12.06 | $12.06 | $12.06 | $11.38 | 1 |
| 2020-06-11 | $11.97 | $11.97 | $11.97 | $11.97 | $11.29 | 51 |
| 2020-06-10 | $13.31 | $13.31 | $13.31 | $13.31 | $12.55 | 50 |
| 2020-06-09 | $13.42 | $13.42 | $13.42 | $13.42 | $12.65 | 10 |
| 2020-06-08 | $14.09 | $14.09 | $14.09 | $14.09 | $13.29 | 18 |
| 2020-06-05 | $13.50 | $13.50 | $13.50 | $13.50 | $12.73 | 130 |
| 2020-06-04 | $12.69 | $12.69 | $12.69 | $12.69 | $11.97 | 2 |
| 2020-06-03 | $12.44 | $12.44 | $12.44 | $12.44 | $11.74 | 59 |
| 2020-06-02 | $12.00 | $12.00 | $12.00 | $12.00 | $11.32 | 0 |
| 2020-06-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.04 | 0 |
| 2020-05-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.14 | 14 |
| 2020-05-28 | $11.83 | $11.83 | $11.83 | $11.83 | $11.16 | 6 |
| 2020-05-27 | $11.92 | $11.92 | $11.92 | $11.92 | $11.24 | 2 |
| 2020-05-26 | $11.88 | $11.88 | $11.78 | $11.78 | $11.11 | 159 |
| 2020-05-22 | $11.38 | $11.44 | $11.38 | $11.44 | $10.79 | 100 |
| 2020-05-21 | $11.30 | $11.40 | $11.30 | $11.40 | $10.75 | 217 |
| 2020-05-20 | $11.35 | $11.35 | $11.35 | $11.35 | $10.70 | 1 |
| 2020-05-19 | $10.83 | $11.38 | $10.83 | $11.19 | $10.55 | 764 |
| 2020-05-18 | $10.94 | $11.00 | $10.94 | $11.00 | $10.38 | 100 |
| 2020-05-15 | $10.53 | $10.53 | $10.53 | $10.53 | $9.93 | 0 |
| 2020-05-14 | $10.15 | $10.15 | $10.15 | $10.15 | $9.57 | 11 |
| 2020-05-13 | $10.04 | $10.04 | $10.04 | $10.04 | $9.47 | 1 |
| 2020-05-12 | $10.41 | $10.41 | $10.41 | $10.41 | $9.82 | 2 |
| 2020-05-11 | $10.50 | $10.57 | $10.50 | $10.57 | $9.97 | 100 |
| 2020-05-08 | $10.19 | $10.19 | $10.19 | $10.19 | $9.61 | 0 |
| 2020-05-07 | $10.30 | $10.30 | $10.19 | $10.19 | $9.61 | 100 |
| 2020-05-06 | $10.50 | $10.50 | $10.50 | $10.50 | $9.90 | 0 |
| 2020-05-05 | $10.52 | $10.52 | $10.52 | $10.52 | $9.92 | 0 |
| 2020-05-04 | $10.39 | $10.39 | $10.39 | $10.39 | $9.80 | 0 |
| 2020-05-01 | $10.60 | $10.60 | $10.39 | $10.39 | $9.80 | 100 |
| 2020-04-30 | $10.82 | $10.83 | $10.78 | $10.83 | $10.21 | 1,000 |
| 2020-04-29 | $10.26 | $10.26 | $10.26 | $10.26 | $9.67 | 9 |
| 2020-04-28 | $10.01 | $10.01 | $10.01 | $10.01 | $9.44 | 0 |
| 2020-04-27 | $9.84 | $10.01 | $9.84 | $10.01 | $9.44 | 507 |
| 2020-04-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.38 | 59 |
| 2020-04-23 | $9.78 | $9.94 | $9.78 | $9.94 | $9.38 | 159 |
| 2020-04-22 | $9.07 | $9.07 | $9.07 | $9.07 | $8.55 | 0 |
| 2020-04-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.45 | 0 |
| 2020-04-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.42 | 2 |
| 2020-04-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.00 | 1 |
| 2020-04-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 108 |
| 2020-04-15 | $8.86 | $8.86 | $8.86 | $8.86 | $8.35 | 4 |
| 2020-04-14 | $8.47 | $8.47 | $8.47 | $8.47 | $7.99 | 44 |
| 2020-04-13 | $8.21 | $8.21 | $8.21 | $8.21 | $7.74 | 4 |
| 2020-04-09 | $8.43 | $8.43 | $8.17 | $8.21 | $7.74 | 1,459 |
| 2020-04-08 | $8.16 | $8.43 | $8.16 | $8.43 | $7.56 | 200 |
| 2020-04-07 | $8.09 | $8.09 | $8.09 | $8.09 | $7.27 | 0 |
| 2020-04-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.14 | 0 |
| 2020-04-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.17 | 0 |
| 2020-04-02 | $7.99 | $7.99 | $7.99 | $7.99 | $7.17 | 1 |
| 2020-04-01 | $7.57 | $7.57 | $7.57 | $7.57 | $6.79 | 0 |
| 2020-03-31 | $7.63 | $7.82 | $7.59 | $7.82 | $7.02 | 398 |
| 2020-03-30 | $7.12 | $7.12 | $7.12 | $7.12 | $6.39 | 1 |
| 2020-03-27 | $7.24 | $7.24 | $7.24 | $7.24 | $6.50 | 104 |
| 2020-03-26 | $7.73 | $7.73 | $7.73 | $7.73 | $6.93 | 0 |
| 2020-03-25 | $7.35 | $7.61 | $7.35 | $7.61 | $6.83 | 200 |
| 2020-03-24 | $7.12 | $7.12 | $7.12 | $7.12 | $6.39 | 0 |
| 2020-03-23 | $7.68 | $7.68 | $6.93 | $6.93 | $6.22 | 200 |
| 2020-03-20 | $7.43 | $8.33 | $7.43 | $7.82 | $7.02 | 1,320 |
| 2020-03-19 | $6.57 | $7.01 | $6.57 | $6.97 | $6.26 | 300 |
| 2020-03-18 | $6.36 | $6.36 | $6.16 | $6.16 | $5.53 | 200 |
| 2020-03-17 | $7.26 | $7.26 | $7.26 | $7.26 | $6.51 | 0 |
| 2020-03-16 | $8.03 | $8.03 | $8.03 | $8.03 | $7.20 | 1 |
| 2020-03-13 | $9.30 | $9.30 | $8.55 | $9.11 | $8.17 | 4,200 |
| 2020-03-12 | $10.27 | $10.27 | $10.27 | $10.27 | $9.22 | 0 |
| 2020-03-11 | $10.27 | $10.27 | $10.27 | $10.27 | $9.22 | 0 |
| 2020-03-10 | $10.58 | $10.58 | $10.58 | $10.58 | $9.50 | 0 |
| 2020-03-09 | $11.84 | $11.84 | $10.22 | $10.40 | $9.33 | 801 |
| 2020-03-06 | $13.15 | $13.15 | $13.15 | $13.15 | $11.81 | 0 |
| 2020-03-05 | $14.22 | $14.22 | $14.00 | $14.00 | $12.56 | 1,101 |
| 2020-03-04 | $14.46 | $14.46 | $14.46 | $14.46 | $12.98 | 0 |
| 2020-03-03 | $14.56 | $14.56 | $14.56 | $14.56 | $13.07 | 10 |
| 2020-03-02 | $14.86 | $14.86 | $14.86 | $14.86 | $13.34 | 0 |
| 2020-02-28 | $14.32 | $14.32 | $14.32 | $14.32 | $12.86 | 0 |
| 2020-02-27 | $14.60 | $14.60 | $14.60 | $14.60 | $13.11 | 1 |
| 2020-02-26 | $15.29 | $15.29 | $15.29 | $15.29 | $13.73 | 1 |
| 2020-02-25 | $15.67 | $15.67 | $15.67 | $15.67 | $14.07 | 1 |
| 2020-02-24 | $16.39 | $16.39 | $16.39 | $16.39 | $14.71 | 0 |
| 2020-02-21 | $16.97 | $16.97 | $16.97 | $16.97 | $15.23 | 0 |
| 2020-02-20 | $16.97 | $16.97 | $16.97 | $16.97 | $15.23 | 0 |
| 2020-02-19 | $17.02 | $17.02 | $17.02 | $17.02 | $15.28 | 0 |
| 2020-02-18 | $17.11 | $17.11 | $17.11 | $17.11 | $15.36 | 0 |
| 2020-02-14 | $17.14 | $17.14 | $17.14 | $17.14 | $15.39 | 0 |
| 2020-02-13 | $17.18 | $17.18 | $17.18 | $17.18 | $15.42 | 0 |
| 2020-02-12 | $17.31 | $17.31 | $17.31 | $17.31 | $15.54 | 1 |
| 2020-02-11 | $17.05 | $17.08 | $17.03 | $17.06 | $15.31 | 2,900 |
| 2020-02-10 | $17.04 | $17.11 | $16.86 | $16.92 | $15.19 | 5,000 |
| 2020-02-07 | $17.14 | $17.29 | $17.12 | $17.25 | $15.48 | 3,900 |
| 2020-02-06 | $17.42 | $17.42 | $17.42 | $17.42 | $15.64 | 0 |
| 2020-02-05 | $17.65 | $17.65 | $17.65 | $17.65 | $15.84 | 0 |
| 2020-02-04 | $17.47 | $17.47 | $17.47 | $17.47 | $15.68 | 0 |
| 2020-02-03 | $17.28 | $17.28 | $17.28 | $17.28 | $15.51 | 0 |
| 2020-01-31 | $17.32 | $17.32 | $17.32 | $17.32 | $15.55 | 0 |
| 2020-01-30 | $17.49 | $17.49 | $17.49 | $17.49 | $15.70 | 0 |
| 2020-01-29 | $17.66 | $17.66 | $17.66 | $17.66 | $15.85 | 0 |
| 2020-01-28 | $17.69 | $17.69 | $17.69 | $17.69 | $15.88 | 0 |
| 2020-01-27 | $17.67 | $17.67 | $17.67 | $17.67 | $15.86 | 0 |
| 2020-01-24 | $17.93 | $17.93 | $17.93 | $17.93 | $16.10 | 0 |
| 2020-01-23 | $18.24 | $18.24 | $18.24 | $18.24 | $16.37 | 0 |
| 2020-01-22 | $18.38 | $18.38 | $18.38 | $18.38 | $16.50 | 0 |
| 2020-01-21 | $18.68 | $18.68 | $18.68 | $18.68 | $16.77 | 0 |
| 2020-01-17 | $19.15 | $19.15 | $19.15 | $19.15 | $17.19 | 0 |
| 2020-01-16 | $19.18 | $19.18 | $19.18 | $19.18 | $17.22 | 0 |
| 2020-01-15 | $19.16 | $19.16 | $19.16 | $19.16 | $17.20 | 0 |
| 2020-01-14 | $19.08 | $19.08 | $19.08 | $19.08 | $17.13 | 0 |
| 2020-01-13 | $18.98 | $18.98 | $18.98 | $18.98 | $17.03 | 100 |
| 2020-01-10 | $18.92 | $18.92 | $18.79 | $18.79 | $16.86 | 2,331 |
| 2020-01-09 | $19.04 | $19.04 | $18.93 | $18.94 | $17.00 | 300 |
| 2020-01-08 | $19.36 | $19.36 | $19.36 | $19.36 | $17.01 | 0 |
| 2020-01-07 | $19.47 | $19.47 | $19.47 | $19.47 | $17.11 | 0 |
| 2020-01-06 | $19.39 | $19.39 | $19.39 | $19.39 | $17.04 | 80 |
| 2020-01-03 | $18.99 | $18.99 | $18.99 | $18.99 | $16.68 | 0 |
| 2020-01-02 | $18.85 | $18.99 | $18.85 | $18.99 | $16.68 | 208 |
| 2019-12-31 | $18.78 | $18.78 | $18.78 | $18.78 | $16.51 | 0 |
| 2019-12-30 | $18.79 | $18.79 | $18.78 | $18.78 | $16.51 | 300 |
| 2019-12-27 | $18.98 | $18.98 | $18.98 | $18.98 | $16.68 | 0 |
| 2019-12-26 | $19.23 | $19.23 | $19.23 | $19.23 | $16.90 | 0 |
| 2019-12-24 | $18.94 | $18.94 | $18.94 | $18.94 | $16.64 | 0 |
| 2019-12-23 | $18.66 | $18.66 | $18.66 | $18.66 | $16.40 | 0 |
| 2019-12-20 | $18.49 | $18.66 | $18.49 | $18.66 | $16.40 | 300 |
| 2019-12-19 | $18.51 | $18.66 | $18.51 | $18.66 | $16.40 | 300 |
| 2019-12-18 | $18.33 | $18.69 | $18.33 | $18.69 | $16.43 | 300 |
| 2019-12-17 | $18.28 | $18.28 | $18.28 | $18.28 | $16.06 | 0 |
| 2019-12-16 | $17.91 | $18.28 | $17.91 | $18.28 | $16.06 | 300 |
| 2019-12-13 | $17.90 | $17.98 | $17.90 | $17.98 | $15.80 | 180 |
| 2019-12-12 | $18.18 | $18.18 | $18.18 | $18.18 | $15.98 | 0 |
| 2019-12-11 | $18.08 | $18.08 | $18.08 | $18.08 | $15.89 | 0 |
| 2019-12-10 | $18.04 | $18.04 | $18.04 | $18.04 | $15.85 | 0 |
| 2019-12-09 | $17.68 | $17.68 | $17.68 | $17.68 | $15.54 | 0 |
| 2019-12-06 | $17.30 | $17.30 | $17.30 | $17.30 | $15.20 | 0 |
| 2019-12-05 | $17.26 | $17.26 | $17.26 | $17.26 | $15.17 | 0 |
| 2019-12-04 | $17.37 | $17.37 | $17.37 | $17.37 | $15.27 | 0 |
| 2019-12-03 | $17.27 | $17.27 | $17.27 | $17.27 | $15.17 | 600 |
| 2019-12-02 | $17.37 | $17.37 | $17.37 | $17.37 | $15.26 | 0 |
| 2019-11-29 | $17.54 | $17.54 | $17.54 | $17.54 | $15.41 | 0 |
| 2019-11-27 | $17.61 | $17.61 | $17.61 | $17.61 | $15.47 | 0 |
| 2019-11-26 | $17.81 | $17.81 | $17.60 | $17.60 | $15.47 | 3,000 |
| 2019-11-25 | $17.88 | $17.88 | $17.88 | $17.88 | $15.71 | 0 |
| 2019-11-22 | $17.77 | $17.77 | $17.77 | $17.77 | $15.62 | 300 |
| 2019-11-21 | $17.64 | $17.64 | $17.64 | $17.64 | $15.50 | 0 |
| 2019-11-20 | $17.37 | $17.37 | $17.37 | $17.37 | $15.26 | 1 |
| 2019-11-19 | $17.37 | $17.37 | $17.37 | $17.37 | $15.26 | 0 |
| 2019-11-18 | $17.66 | $17.66 | $17.66 | $17.66 | $15.51 | 0 |
| 2019-11-15 | $18.05 | $18.05 | $18.05 | $18.05 | $15.86 | 0 |
| 2019-11-14 | $17.86 | $17.86 | $17.86 | $17.86 | $15.70 | 0 |
| 2019-11-13 | $17.95 | $17.95 | $17.95 | $17.95 | $15.77 | 0 |
| 2019-11-12 | $18.02 | $18.02 | $18.02 | $18.02 | $15.84 | 0 |
| 2019-11-11 | $18.09 | $18.09 | $18.09 | $18.09 | $15.90 | 300 |
| 2019-11-08 | $18.27 | $18.27 | $18.27 | $18.27 | $16.06 | 0 |
| 2019-11-07 | $18.52 | $18.52 | $18.52 | $18.52 | $16.28 | 300 |
| 2019-11-06 | $18.47 | $18.52 | $18.47 | $18.52 | $16.28 | 300 |
| 2019-11-05 | $18.62 | $18.62 | $18.62 | $18.62 | $16.37 | 308 |
| 2019-11-04 | $18.87 | $18.87 | $18.87 | $18.87 | $16.58 | 300 |
| 2019-11-01 | $18.47 | $18.47 | $18.47 | $18.47 | $16.23 | 601 |
| 2019-10-31 | $18.51 | $18.51 | $18.47 | $18.47 | $16.23 | 1,400 |
| 2019-10-30 | $18.51 | $18.51 | $18.51 | $18.51 | $16.27 | 300 |
| 2019-10-29 | $18.36 | $18.51 | $18.36 | $18.51 | $16.27 | 300 |
| 2019-10-28 | $18.55 | $18.83 | $18.55 | $18.55 | $16.30 | 4,351 |
| 2019-10-25 | $18.71 | $18.71 | $18.71 | $18.71 | $16.44 | 0 |
| 2019-10-24 | $18.52 | $18.72 | $18.52 | $18.72 | $16.45 | 300 |
| 2019-10-23 | $18.49 | $18.65 | $18.49 | $18.65 | $16.39 | 300 |
| 2019-10-22 | $18.59 | $18.70 | $18.59 | $18.70 | $16.43 | 300 |
| 2019-10-21 | $18.57 | $18.62 | $18.57 | $18.62 | $16.36 | 303 |
| 2019-10-18 | $18.46 | $18.46 | $18.46 | $18.46 | $16.22 | 0 |
| 2019-10-17 | $18.48 | $18.48 | $18.46 | $18.46 | $16.22 | 300 |
| 2019-10-16 | $18.62 | $18.63 | $18.54 | $18.54 | $16.29 | 600 |
| 2019-10-15 | $18.62 | $18.62 | $18.62 | $18.62 | $16.36 | 26 |
| 2019-10-14 | $18.45 | $18.53 | $18.45 | $18.53 | $16.29 | 300 |
| 2019-10-11 | $18.65 | $18.69 | $18.65 | $18.66 | $16.40 | 300 |
| 2019-10-10 | $18.60 | $18.60 | $18.60 | $18.60 | $16.34 | 92 |
| 2019-10-09 | $18.60 | $18.64 | $18.60 | $18.64 | $16.38 | 107 |
| 2019-10-08 | $19.22 | $19.22 | $19.17 | $19.20 | $16.53 | 459 |
| 2019-10-07 | $19.61 | $19.61 | $19.61 | $19.61 | $16.88 | 0 |
| 2019-10-04 | $19.62 | $19.62 | $19.61 | $19.61 | $16.88 | 300 |
| 2019-10-03 | $19.42 | $19.42 | $19.42 | $19.42 | $16.72 | 0 |
| 2019-10-02 | $19.41 | $19.42 | $19.33 | $19.42 | $16.72 | 400 |
| 2019-10-01 | $19.72 | $19.72 | $19.72 | $19.72 | $16.97 | 0 |
| 2019-09-30 | $19.67 | $19.72 | $19.66 | $19.72 | $16.97 | 200 |
| 2019-09-27 | $19.60 | $19.60 | $19.60 | $19.60 | $16.87 | 0 |
| 2019-09-26 | $19.73 | $19.73 | $19.67 | $19.67 | $16.93 | 291 |
| 2019-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.21 | 0 |
| 2019-09-24 | $20.01 | $20.01 | $20.00 | $20.00 | $17.21 | 100 |
| 2019-09-23 | $20.81 | $20.81 | $20.25 | $20.25 | $17.43 | 200 |
| 2019-09-20 | $20.41 | $20.47 | $20.35 | $20.35 | $17.52 | 300 |
| 2019-09-19 | $20.33 | $20.37 | $20.30 | $20.34 | $17.51 | 300 |
| 2019-09-18 | $20.43 | $20.44 | $20.39 | $20.44 | $17.59 | 300 |
| 2019-09-17 | $20.48 | $20.48 | $20.34 | $20.34 | $17.51 | 200 |
| 2019-09-16 | $20.35 | $20.35 | $20.35 | $20.35 | $17.52 | 0 |
| 2019-09-13 | $19.54 | $19.54 | $19.54 | $19.54 | $16.82 | 0 |
| 2019-09-12 | $19.69 | $19.72 | $19.54 | $19.54 | $16.82 | 328 |
| 2019-09-11 | $19.82 | $19.82 | $19.70 | $19.70 | $16.96 | 300 |
| 2019-09-10 | $19.52 | $19.52 | $19.52 | $19.52 | $16.80 | 0 |
| 2019-09-09 | $19.48 | $19.56 | $19.48 | $19.52 | $16.80 | 300 |
| 2019-09-06 | $19.49 | $19.49 | $19.21 | $19.21 | $16.53 | 2,300 |
| 2019-09-05 | $19.64 | $19.64 | $19.42 | $19.42 | $16.72 | 300 |
| 2019-09-04 | $19.38 | $19.38 | $19.38 | $19.38 | $16.68 | 0 |
| 2019-09-03 | $19.30 | $19.38 | $19.30 | $19.38 | $16.68 | 200 |
| 2019-08-30 | $19.54 | $19.54 | $19.54 | $19.54 | $16.82 | 0 |
| 2019-08-29 | $19.54 | $19.54 | $19.54 | $19.54 | $16.82 | 0 |
| 2019-08-28 | $18.81 | $18.81 | $18.81 | $18.81 | $16.19 | 0 |
| 2019-08-27 | $18.92 | $18.92 | $18.81 | $18.81 | $16.19 | 100 |
| 2019-08-26 | $18.97 | $18.97 | $18.97 | $18.97 | $16.32 | 0 |
| 2019-08-23 | $19.03 | $19.03 | $19.03 | $19.03 | $16.38 | 0 |
| 2019-08-22 | $19.48 | $19.48 | $19.48 | $19.48 | $16.76 | 0 |
| 2019-08-21 | $19.70 | $19.70 | $19.70 | $19.70 | $16.95 | 0 |
| 2019-08-20 | $19.66 | $19.66 | $19.66 | $19.66 | $16.92 | 0 |
| 2019-08-19 | $19.61 | $19.61 | $19.61 | $19.61 | $16.88 | 0 |
| 2019-08-16 | $19.33 | $19.33 | $19.33 | $19.33 | $16.64 | 0 |
| 2019-08-15 | $19.02 | $19.02 | $18.93 | $18.95 | $16.31 | 960 |
| 2019-08-14 | $19.07 | $19.07 | $19.07 | $19.07 | $16.41 | 12,000 |
| 2019-08-13 | $19.37 | $19.37 | $19.37 | $19.37 | $16.67 | 4,000 |
| 2019-08-12 | $19.29 | $19.29 | $19.29 | $19.29 | $16.60 | 12,000 |
| 2019-08-09 | $19.41 | $19.44 | $19.41 | $19.44 | $16.73 | 2,000 |
| 2019-08-08 | $19.41 | $19.41 | $19.41 | $19.41 | $16.71 | 200 |
| 2019-08-07 | $19.60 | $19.60 | $19.26 | $19.26 | $16.57 | 320 |
| 2019-08-06 | $20.04 | $20.09 | $19.55 | $19.55 | $16.82 | 320 |
| 2019-08-05 | $19.73 | $19.73 | $19.73 | $19.73 | $16.99 | 200 |
| 2019-08-02 | $20.61 | $20.61 | $20.26 | $20.26 | $17.44 | 300 |
| 2019-08-01 | $20.83 | $20.83 | $20.41 | $20.41 | $17.57 | 500 |
| 2019-07-31 | $20.91 | $20.91 | $20.64 | $20.64 | $17.77 | 320 |
| 2019-07-30 | $20.84 | $20.84 | $20.70 | $20.70 | $17.82 | 302 |
| 2019-07-29 | $21.16 | $21.16 | $20.68 | $20.68 | $17.80 | 500 |
| 2019-07-26 | $21.03 | $21.03 | $21.03 | $21.03 | $18.10 | 0 |
| 2019-07-25 | $21.34 | $21.34 | $21.03 | $21.03 | $18.10 | 300 |
| 2019-07-24 | $21.35 | $21.35 | $21.12 | $21.12 | $18.18 | 400 |
| 2019-07-23 | $21.14 | $21.14 | $21.14 | $21.14 | $18.20 | 0 |
| 2019-07-22 | $21.11 | $21.11 | $21.11 | $21.11 | $18.17 | 20 |
| 2019-07-19 | $20.83 | $20.83 | $20.83 | $20.83 | $17.93 | 20 |
| 2019-07-18 | $20.97 | $20.97 | $20.97 | $20.97 | $18.05 | 0 |
| 2019-07-17 | $21.36 | $21.36 | $20.97 | $20.97 | $18.05 | 2,420 |
| 2019-07-16 | $21.32 | $21.32 | $21.09 | $21.09 | $18.15 | 319 |
| 2019-07-15 | $21.47 | $21.47 | $21.10 | $21.10 | $18.17 | 315 |
| 2019-07-12 | $21.42 | $21.42 | $21.07 | $21.07 | $18.13 | 320 |
| 2019-07-11 | $21.14 | $21.14 | $21.14 | $21.14 | $18.19 | 300 |
| 2019-07-10 | $21.12 | $21.12 | $21.11 | $21.11 | $18.17 | 336 |
| 2019-07-09 | $21.20 | $21.20 | $21.20 | $21.20 | $17.90 | 46 |
| 2019-07-08 | $21.30 | $21.30 | $21.30 | $21.30 | $17.99 | 0 |
| 2019-07-05 | $21.38 | $21.38 | $21.38 | $21.38 | $18.05 | 0 |
| 2019-07-03 | $21.24 | $21.24 | $21.24 | $21.24 | $17.93 | 0 |
| 2019-07-02 | $21.02 | $21.02 | $21.02 | $21.02 | $17.75 | 0 |
| 2019-07-01 | $21.05 | $21.05 | $21.05 | $21.05 | $17.77 | 0 |
| 2019-06-28 | $20.92 | $20.92 | $20.92 | $20.92 | $17.66 | 0 |
| 2019-06-27 | $20.71 | $20.71 | $20.71 | $20.71 | $17.49 | 0 |
| 2019-06-26 | $20.79 | $20.79 | $20.79 | $20.79 | $17.56 | 0 |
| 2019-06-25 | $20.66 | $20.66 | $20.66 | $20.66 | $17.44 | 0 |
| 2019-06-24 | $20.79 | $20.79 | $20.79 | $20.79 | $17.55 | 0 |
| 2019-06-21 | $20.89 | $20.89 | $20.89 | $20.89 | $17.64 | 20 |
| 2019-06-20 | $20.70 | $20.70 | $20.70 | $20.70 | $17.47 | 0 |
| 2019-06-19 | $20.65 | $20.65 | $20.65 | $20.65 | $17.43 | 0 |
| 2019-06-18 | $20.64 | $20.64 | $20.64 | $20.64 | $17.42 | 20 |
| 2019-06-17 | $20.60 | $20.60 | $20.60 | $20.60 | $17.39 | 0 |
| 2019-06-14 | $20.70 | $20.70 | $20.70 | $20.70 | $17.47 | 0 |
| 2019-06-13 | $20.89 | $20.89 | $20.89 | $20.89 | $17.64 | 0 |
| 2019-06-12 | $20.70 | $20.70 | $20.70 | $20.70 | $17.48 | 0 |
| 2019-06-11 | $20.84 | $20.84 | $20.84 | $20.84 | $17.60 | 0 |
| 2019-06-10 | $20.79 | $20.79 | $20.79 | $20.79 | $17.56 | 0 |
| 2019-06-07 | $20.71 | $20.71 | $20.71 | $20.71 | $17.49 | 0 |
| 2019-06-06 | $20.70 | $20.70 | $20.70 | $20.70 | $17.48 | 0 |
| 2019-06-05 | $20.62 | $20.62 | $20.62 | $20.62 | $17.41 | 0 |
| 2019-06-04 | $20.83 | $20.83 | $20.83 | $20.83 | $17.58 | 0 |
| 2019-06-03 | $20.57 | $20.57 | $20.57 | $20.57 | $17.37 | 0 |
| 2019-05-31 | $20.58 | $20.58 | $20.58 | $20.58 | $17.37 | 0 |
| 2019-05-30 | $20.83 | $20.83 | $20.58 | $20.58 | $17.37 | 300 |
| 2019-05-29 | $20.60 | $20.61 | $20.35 | $20.61 | $17.40 | 1,920 |
| 2019-05-28 | $20.84 | $21.07 | $20.71 | $20.71 | $17.49 | 600 |
| 2019-05-24 | $21.08 | $21.08 | $20.90 | $20.90 | $17.64 | 600 |
| 2019-05-23 | $20.92 | $20.93 | $20.92 | $20.93 | $17.67 | 100 |
| 2019-05-22 | $21.34 | $21.42 | $21.34 | $21.42 | $18.09 | 100 |
| 2019-05-21 | $21.53 | $21.53 | $21.53 | $21.53 | $18.18 | 0 |
| 2019-05-20 | $21.22 | $21.22 | $21.22 | $21.22 | $17.92 | 0 |
| 2019-05-17 | $21.32 | $21.32 | $21.32 | $21.32 | $18.00 | 0 |
| 2019-05-16 | $21.41 | $21.41 | $21.41 | $21.41 | $18.08 | 0 |
| 2019-05-15 | $21.13 | $21.13 | $21.13 | $21.13 | $17.84 | 0 |
| 2019-05-14 | $21.17 | $21.18 | $21.13 | $21.13 | $17.84 | 200 |
| 2019-05-13 | $21.12 | $21.12 | $21.12 | $21.12 | $17.83 | 0 |
| 2019-05-10 | $20.74 | $21.12 | $20.74 | $21.12 | $17.83 | 1,820 |
| 2019-05-09 | $20.45 | $20.59 | $20.42 | $20.59 | $17.38 | 1,521 |
| 2019-05-08 | $20.67 | $20.72 | $20.67 | $20.67 | $17.45 | 200 |
| 2019-05-07 | $20.60 | $20.60 | $20.60 | $20.60 | $17.39 | 0 |
| 2019-05-06 | $20.64 | $20.64 | $20.64 | $20.64 | $17.43 | 0 |
| 2019-05-03 | $20.67 | $20.67 | $20.67 | $20.67 | $17.45 | 0 |
| 2019-05-02 | $20.85 | $20.85 | $20.85 | $20.85 | $17.60 | 0 |
| 2019-05-01 | $20.85 | $20.85 | $20.85 | $20.85 | $17.60 | 2,300 |
| 2019-04-30 | $21.09 | $21.09 | $21.09 | $21.09 | $17.81 | 0 |
| 2019-04-29 | $21.06 | $21.09 | $21.06 | $21.09 | $17.81 | 1,500 |
| 2019-04-26 | $20.85 | $21.05 | $20.83 | $21.02 | $17.75 | 2,520 |
| 2019-04-25 | $21.00 | $21.00 | $20.91 | $20.91 | $17.66 | 300 |
| 2019-04-24 | $21.00 | $21.00 | $21.00 | $21.00 | $17.73 | 0 |
| 2019-04-23 | $21.15 | $21.15 | $21.15 | $21.15 | $17.86 | 0 |
| 2019-04-22 | $21.16 | $21.16 | $21.16 | $21.16 | $17.86 | 0 |
| 2019-04-18 | $20.78 | $20.78 | $20.78 | $20.78 | $17.54 | 0 |
| 2019-04-17 | $20.96 | $20.96 | $20.96 | $20.96 | $17.70 | 0 |
| 2019-04-16 | $21.08 | $21.08 | $21.08 | $21.08 | $17.80 | 0 |
| 2019-04-15 | $21.26 | $21.26 | $21.26 | $21.26 | $17.95 | 0 |
| 2019-04-12 | $21.32 | $21.32 | $21.32 | $21.32 | $18.00 | 0 |
| 2019-04-11 | $21.13 | $21.13 | $21.13 | $21.13 | $17.84 | 0 |
| 2019-04-10 | $21.02 | $21.02 | $21.02 | $21.02 | $17.75 | 0 |
| 2019-04-09 | $21.62 | $21.62 | $21.62 | $21.62 | $18.25 | 0 |
| 2019-04-08 | $21.63 | $21.63 | $21.63 | $21.63 | $17.91 | 0 |
| 2019-04-05 | $21.62 | $21.62 | $21.62 | $21.62 | $17.90 | 0 |
| 2019-04-04 | $21.53 | $21.53 | $21.53 | $21.53 | $17.83 | 0 |
| 2019-04-03 | $21.59 | $21.59 | $21.59 | $21.59 | $17.88 | 0 |
| 2019-04-02 | $21.63 | $21.63 | $21.63 | $21.63 | $17.92 | 0 |
| 2019-04-01 | $21.57 | $21.57 | $21.57 | $21.57 | $17.86 | 1 |
| 2019-03-29 | $21.32 | $21.32 | $21.32 | $21.32 | $17.66 | 0 |
| 2019-03-28 | $21.14 | $21.14 | $21.14 | $21.14 | $17.51 | 0 |
| 2019-03-27 | $21.10 | $21.10 | $21.10 | $21.10 | $17.48 | 1 |
| 2019-03-26 | $21.15 | $21.15 | $21.15 | $21.15 | $17.52 | 0 |
| 2019-03-25 | $21.05 | $21.05 | $21.05 | $21.05 | $17.44 | 0 |
| 2019-03-22 | $21.33 | $21.33 | $21.33 | $21.33 | $17.66 | 0 |
| 2019-03-21 | $21.61 | $21.61 | $21.61 | $21.61 | $17.90 | 0 |
| 2019-03-20 | $21.47 | $21.47 | $21.47 | $21.47 | $17.78 | 0 |
| 2019-03-19 | $21.41 | $21.41 | $21.41 | $21.41 | $17.73 | 0 |
| 2019-03-18 | $21.26 | $21.26 | $21.26 | $21.26 | $17.60 | 0 |
| 2019-03-15 | $20.93 | $20.93 | $20.93 | $20.93 | $17.34 | 0 |
| 2019-03-14 | $21.04 | $21.04 | $21.04 | $21.04 | $17.42 | 0 |
| 2019-03-13 | $21.09 | $21.09 | $21.09 | $21.09 | $17.46 | 0 |
| 2019-03-12 | $21.03 | $21.03 | $21.03 | $21.03 | $17.42 | 0 |
| 2019-03-11 | $21.12 | $21.12 | $21.12 | $21.12 | $17.49 | 0 |
| 2019-03-08 | $20.91 | $20.91 | $20.91 | $20.91 | $17.32 | 0 |
| 2019-03-07 | $20.85 | $20.91 | $20.85 | $20.91 | $17.32 | 100 |
| 2019-03-06 | $20.68 | $20.68 | $20.68 | $20.68 | $17.13 | 0 |
| 2019-03-05 | $20.80 | $20.80 | $20.80 | $20.80 | $17.23 | 0 |
| 2019-03-04 | $20.76 | $20.76 | $20.76 | $20.76 | $17.19 | 0 |
| 2019-03-01 | $20.83 | $20.83 | $20.83 | $20.83 | $17.25 | 0 |
| 2019-02-28 | $20.85 | $20.85 | $20.85 | $20.85 | $17.27 | 0 |
| 2019-02-27 | $21.03 | $21.03 | $21.03 | $21.03 | $17.41 | 0 |
| 2019-02-26 | $21.06 | $21.06 | $21.06 | $21.06 | $17.45 | 0 |
| 2019-02-25 | $21.24 | $21.24 | $21.24 | $21.24 | $17.59 | 0 |
| 2019-02-22 | $21.27 | $21.27 | $21.27 | $21.27 | $17.62 | 0 |
| 2019-02-21 | $21.16 | $21.16 | $21.16 | $21.16 | $17.53 | 0 |
| 2019-02-20 | $21.49 | $21.49 | $21.49 | $21.49 | $17.80 | 0 |
| 2019-02-19 | $21.58 | $21.58 | $21.58 | $21.58 | $17.87 | 0 |
| 2019-02-15 | $21.32 | $21.32 | $21.32 | $21.32 | $17.65 | 0 |
| 2019-02-14 | $21.12 | $21.12 | $21.12 | $21.12 | $17.49 | 0 |
| 2019-02-13 | $20.91 | $20.91 | $20.91 | $20.91 | $17.31 | 0 |
| 2019-02-12 | $20.69 | $20.69 | $20.69 | $20.69 | $17.14 | 0 |
| 2019-02-11 | $20.37 | $20.37 | $20.37 | $20.37 | $16.87 | 0 |
| 2019-02-08 | $20.16 | $20.16 | $20.16 | $20.16 | $16.69 | 0 |
| 2019-02-07 | $20.39 | $20.39 | $20.39 | $20.39 | $16.89 | 0 |
| 2019-02-06 | $20.89 | $20.89 | $20.89 | $20.89 | $17.30 | 0 |
| 2019-02-05 | $21.17 | $21.17 | $21.17 | $21.17 | $17.53 | 0 |
| 2019-02-04 | $21.14 | $21.14 | $21.14 | $21.14 | $17.51 | 0 |
| 2019-02-01 | $20.72 | $20.72 | $20.72 | $20.72 | $17.16 | 0 |
| 2019-01-31 | $20.68 | $20.72 | $20.61 | $20.72 | $17.16 | 7,955 |
| 2019-01-30 | $21.06 | $21.06 | $21.06 | $21.06 | $17.44 | 0 |
| 2019-01-29 | $20.80 | $20.80 | $20.80 | $20.80 | $17.23 | 0 |
| 2019-01-28 | $20.52 | $20.52 | $20.52 | $20.52 | $17.00 | 0 |
| 2019-01-25 | $20.58 | $20.58 | $20.58 | $20.58 | $17.05 | 0 |
| 2019-01-24 | $20.29 | $20.29 | $20.29 | $20.29 | $16.81 | 0 |
| 2019-01-23 | $20.17 | $20.17 | $20.17 | $20.17 | $16.70 | 0 |
| 2019-01-18 | $20.51 | $20.51 | $20.51 | $20.51 | $16.99 | 0 |
| 2019-01-17 | $20.31 | $20.31 | $20.31 | $20.31 | $16.82 | 0 |
| 2019-01-16 | $20.39 | $20.39 | $20.39 | $20.39 | $16.89 | 0 |
| 2019-01-15 | $20.28 | $20.28 | $20.28 | $20.28 | $16.80 | 0 |
| 2019-01-14 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2019-01-11 | $20.04 | $20.04 | $20.04 | $20.04 | $16.60 | 0 |
| 2019-01-10 | $20.28 | $20.28 | $20.28 | $20.28 | $16.80 | 1 |
| 2019-01-09 | $20.56 | $20.56 | $20.56 | $20.56 | $17.03 | 0 |
| 2019-01-08 | $20.80 | $20.80 | $20.80 | $20.80 | $16.91 | 0 |
| 2019-01-07 | $20.32 | $20.32 | $20.32 | $20.32 | $16.52 | 0 |
| 2019-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $16.18 | 15 |
| 2019-01-03 | $18.94 | $19.09 | $18.94 | $19.09 | $15.52 | 100 |
| 2019-01-02 | $18.83 | $18.88 | $18.83 | $18.88 | $15.35 | 100 |
| 2018-12-31 | $18.66 | $18.66 | $18.66 | $18.66 | $15.17 | 0 |
| 2018-12-28 | $18.49 | $18.49 | $18.49 | $18.49 | $15.04 | 0 |
| 2018-12-27 | $18.12 | $18.49 | $18.12 | $18.49 | $15.04 | 300 |
| 2018-12-26 | $18.02 | $18.73 | $18.02 | $18.73 | $15.23 | 200 |
| 2018-12-24 | $18.13 | $18.13 | $18.13 | $18.13 | $14.74 | 0 |
| 2018-12-21 | $19.13 | $19.13 | $19.13 | $19.13 | $15.56 | 0 |
| 2018-12-20 | $19.51 | $19.51 | $19.13 | $19.13 | $15.56 | 1,066 |
| 2018-12-19 | $19.68 | $19.68 | $19.68 | $19.68 | $16.00 | 0 |
| 2018-12-18 | $19.57 | $19.57 | $19.54 | $19.54 | $15.89 | 2,914 |
| 2018-12-17 | $20.00 | $20.00 | $20.00 | $20.00 | $16.26 | 0 |
| 2018-12-14 | $20.66 | $20.66 | $20.66 | $20.66 | $16.80 | 0 |
| 2018-12-13 | $20.69 | $20.69 | $20.69 | $20.69 | $16.82 | 0 |
| 2018-12-12 | $20.39 | $20.39 | $20.39 | $20.39 | $16.58 | 0 |
| 2018-12-11 | $20.19 | $20.19 | $20.19 | $20.19 | $16.42 | 0 |
| 2018-12-10 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-12-07 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-12-06 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 2 |
| 2018-12-04 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-12-03 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-30 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-26 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-20 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 2 |
| 2018-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-16 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-15 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-14 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 0 |
| 2018-11-13 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 2 |
| 2018-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $17.08 | 16 |
| 2018-11-09 | $20.98 | $21.00 | $20.98 | $21.00 | $17.08 | 2,774 |
| 2018-11-08 | $20.50 | $20.50 | $20.50 | $20.50 | $16.67 | 0 |
| 2018-11-07 | $20.50 | $20.50 | $20.50 | $20.50 | $16.67 | 0 |
| 2018-11-06 | $20.50 | $20.50 | $20.50 | $20.50 | $16.67 | 465 |
| 2018-11-05 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 0 |
| 2018-11-02 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 0 |
| 2018-11-01 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 0 |
| 2018-10-31 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 0 |
| 2018-10-30 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 0 |
| 2018-10-29 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 0 |
| 2018-10-26 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 54 |
| 2018-10-25 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 2 |
| 2018-10-24 | $21.30 | $21.30 | $21.30 | $21.30 | $17.32 | 100 |
| 2018-10-23 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-22 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-19 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-18 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-17 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-16 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-15 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-12 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-11 | $22.12 | $22.12 | $22.12 | $22.12 | $17.98 | 0 |
| 2018-10-10 | $22.49 | $22.49 | $22.49 | $22.49 | $18.29 | 2 |
| 2018-10-09 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-10-08 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-10-05 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-10-04 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-10-03 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 1 |
| 2018-10-02 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-10-01 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 44 |
| 2018-09-28 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-27 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-26 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-25 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-24 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-21 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-20 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-19 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-18 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-17 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 2 |
| 2018-09-14 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-13 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-12 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-11 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-10 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-07 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-06 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-05 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-09-04 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-31 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-30 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-29 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-28 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-27 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-24 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-23 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-22 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-21 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 1 |
| 2018-08-20 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-17 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 93 |
| 2018-08-16 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-15 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-14 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 2 |
| 2018-08-13 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 95 |
| 2018-08-10 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-09 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-08 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-07 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-06 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-03 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-02 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-08-01 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-07-31 | $22.49 | $22.49 | $22.49 | $22.49 | $17.99 | 0 |
| 2018-07-30 | $22.50 | $22.50 | $22.49 | $22.49 | $17.99 | 530 |
| 2018-07-27 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-26 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-25 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-24 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-23 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-20 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-19 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-18 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-17 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-16 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-13 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-12 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 1 |
| 2018-07-11 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 0 |
| 2018-07-10 | $22.04 | $22.04 | $22.04 | $22.04 | $17.63 | 1 |
| 2018-07-09 | $22.04 | $22.04 | $22.04 | $22.04 | $17.34 | 100 |
| 2018-07-06 | $22.15 | $22.15 | $22.15 | $22.15 | $17.43 | 0 |
| 2018-07-05 | $22.15 | $22.15 | $22.15 | $22.15 | $17.43 | 101 |
| 2018-07-03 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-07-02 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-29 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-28 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-27 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-26 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-25 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-22 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 1 |
| 2018-06-21 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-20 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-19 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-18 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-15 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-14 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-13 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-12 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-11 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-08 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-07 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 3 |
| 2018-06-06 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-05 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-04 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-06-01 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-31 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-30 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-29 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-25 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-24 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-23 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-22 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-21 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-18 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-17 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-16 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-15 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-14 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-11 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-10 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 0 |
| 2018-05-09 | $21.05 | $21.05 | $21.05 | $21.05 | $16.56 | 500 |
| 2018-05-08 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-05-07 | $19.59 | $19.59 | $19.59 | $19.59 | $15.41 | 0 |
| 2018-05-04 | $19.59 | $19.59 | $19.59 | $19.59 | $15.41 | 0 |
| 2018-05-03 | $19.59 | $19.59 | $19.59 | $19.59 | $15.41 | 0 |
| 2018-05-02 | $19.59 | $19.59 | $19.59 | $19.59 | $15.41 | 0 |
| 2018-05-01 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-30 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-27 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-26 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-25 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-24 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-23 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-20 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-19 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-18 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-17 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-16 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-13 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-12 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 6 |
| 2018-04-11 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-10 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 3 |
| 2018-04-09 | $19.96 | $19.96 | $19.96 | $19.96 | $15.71 | 0 |
| 2018-04-06 | $19.96 | $19.96 | $19.96 | $19.96 | $15.42 | 42 |
| 2018-04-05 | $19.96 | $19.96 | $19.96 | $19.96 | $15.42 | 0 |
| 2018-04-04 | $19.96 | $19.96 | $19.96 | $19.96 | $15.42 | 0 |
| 2018-04-03 | $20.15 | $20.15 | $19.96 | $19.96 | $15.42 | 830 |
| 2018-04-02 | $19.84 | $19.84 | $19.84 | $19.84 | $15.32 | 0 |
| 2018-03-29 | $19.84 | $19.84 | $19.84 | $19.84 | $15.32 | 0 |
| 2018-03-28 | $19.84 | $19.84 | $19.84 | $19.84 | $15.32 | 0 |
| 2018-03-27 | $19.84 | $19.84 | $19.84 | $19.84 | $15.32 | 0 |
| 2018-03-26 | $19.84 | $19.84 | $19.84 | $19.84 | $15.32 | 100 |
| 2018-03-23 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 0 |
| 2018-03-22 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 0 |
| 2018-03-21 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 0 |
| 2018-03-20 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 0 |
| 2018-03-19 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 0 |
| 2018-03-16 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 27 |
| 2018-03-15 | $21.10 | $21.10 | $21.10 | $21.10 | $16.30 | 400 |
| 2018-03-14 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-13 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-12 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-09 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-08 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-07 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-06 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-05 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-02 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-03-01 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-28 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-27 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-26 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 2 |
| 2018-02-23 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-22 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-21 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-20 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-16 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-15 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-14 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-13 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-12 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 50 |
| 2018-02-09 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-08 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-07 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 0 |
| 2018-02-06 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 17 |
| 2018-02-05 | $23.95 | $23.95 | $23.95 | $23.95 | $18.50 | 300 |
| 2018-02-02 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 0 |
| 2018-02-01 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 0 |
| 2018-01-31 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 14 |
| 2018-01-30 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 0 |
| 2018-01-29 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 0 |
| 2018-01-26 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 0 |
| 2018-01-25 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 0 |
| 2018-01-24 | $25.56 | $25.56 | $25.56 | $25.56 | $19.75 | 1,173 |
| 2018-01-23 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 0 |
| 2018-01-22 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 0 |
| 2018-01-19 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 4 |
| 2018-01-18 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 35 |
| 2018-01-17 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 0 |
| 2018-01-16 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 0 |
| 2018-01-12 | $24.65 | $24.65 | $24.65 | $24.65 | $19.04 | 200 |
| 2018-01-11 | $24.70 | $24.70 | $24.70 | $24.70 | $19.07 | 200 |
| 2018-01-10 | $23.19 | $23.19 | $23.19 | $23.19 | $17.91 | 0 |
| 2018-01-09 | $23.19 | $23.19 | $23.19 | $23.19 | $17.91 | 0 |
| 2018-01-08 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2018-01-05 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2018-01-04 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 20 |
| 2018-01-03 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2018-01-02 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 30 |
| 2017-12-29 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2017-12-28 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 20 |
| 2017-12-27 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2017-12-26 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2017-12-22 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 0 |
| 2017-12-21 | $23.19 | $23.19 | $23.19 | $23.19 | $17.66 | 400 |
| 2017-12-20 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-19 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-18 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-15 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-14 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-13 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-12 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-11 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-08 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-07 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-06 | $22.85 | $22.85 | $22.85 | $22.85 | $17.40 | 0 |
| 2017-12-05 | $22.80 | $22.85 | $22.80 | $22.85 | $17.40 | 532 |
| 2017-12-04 | $21.82 | $21.82 | $21.82 | $21.82 | $16.61 | 0 |
| 2017-12-01 | $21.82 | $21.82 | $21.82 | $21.82 | $16.61 | 0 |
| 2017-11-30 | $21.82 | $21.82 | $21.82 | $21.82 | $16.61 | 0 |
| 2017-11-29 | $21.82 | $21.82 | $21.82 | $21.82 | $16.61 | 626 |
| 2017-11-28 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-27 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-24 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-22 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-21 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-20 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-17 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-15 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-14 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 70 |
| 2017-11-13 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-10 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-09 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-08 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-07 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-06 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-03 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-02 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-11-01 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-31 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-30 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 2 |
| 2017-10-27 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-26 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-25 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-24 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-23 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-20 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-19 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-18 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-17 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 0 |
| 2017-10-16 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 1 |
| 2017-10-13 | $23.96 | $23.96 | $23.96 | $23.96 | $18.24 | 105 |
| 2017-10-11 | $24.80 | $24.80 | $24.80 | $24.80 | $18.88 | 0 |
| 2017-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $18.88 | 0 |
| 2017-10-05 | $24.80 | $24.80 | $24.80 | $24.80 | $18.88 | 101 |
| 2017-10-03 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-10-02 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-28 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-27 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-26 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 2 |
| 2017-09-25 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-22 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-21 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-20 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-19 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-18 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 91 |
| 2017-09-14 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-13 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-12 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-07 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-06 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-05 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-09-01 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-31 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-30 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-29 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-28 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-25 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-24 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-23 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-22 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-21 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-18 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-17 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-16 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-15 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-14 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-11 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-10 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-09 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-08 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-07 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-04 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-03 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-02 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-08-01 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-31 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-28 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-27 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-26 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-25 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-24 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 0 |
| 2017-07-21 | $25.11 | $25.11 | $25.11 | $25.11 | $19.12 | 291 |
| 2017-07-20 | $25.33 | $25.33 | $25.33 | $25.33 | $19.28 | 0 |
| 2017-07-19 | $25.33 | $25.33 | $25.33 | $25.33 | $19.28 | 0 |
| 2017-07-18 | $25.33 | $25.33 | $25.33 | $25.33 | $19.28 | 0 |
| 2017-07-17 | $25.33 | $25.33 | $25.33 | $25.33 | $19.28 | 0 |
| 2017-07-14 | $25.33 | $25.33 | $25.33 | $25.33 | $19.28 | 292 |
| 2017-07-13 | $23.67 | $23.67 | $23.67 | $23.67 | $18.02 | 2 |
| 2017-07-12 | $23.67 | $23.67 | $23.67 | $23.67 | $18.02 | 0 |
| 2017-07-11 | $23.67 | $23.67 | $23.67 | $23.67 | $18.02 | 0 |
| 2017-07-10 | $23.67 | $23.67 | $23.67 | $23.67 | $18.02 | 33 |
| 2017-07-07 | $24.00 | $24.00 | $24.00 | $24.00 | $18.27 | 0 |
| 2017-07-06 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-07-03 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-06-30 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-06-29 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-06-28 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-06-27 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-06-26 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 0 |
| 2017-06-23 | $24.00 | $24.00 | $24.00 | $24.00 | $18.03 | 500 |
| 2017-06-22 | $24.22 | $24.22 | $24.22 | $24.22 | $18.19 | 0 |
| 2017-06-21 | $24.22 | $24.22 | $24.22 | $24.22 | $18.19 | 0 |
| 2017-06-20 | $24.22 | $24.22 | $24.22 | $24.22 | $18.19 | 0 |
| 2017-06-19 | $24.22 | $24.22 | $24.22 | $24.22 | $18.19 | 100 |
| 2017-06-16 | $24.59 | $24.59 | $24.59 | $24.59 | $18.47 | 165 |
| 2017-06-15 | $25.08 | $25.08 | $25.08 | $25.08 | $18.84 | 0 |
| 2017-06-14 | $25.08 | $25.08 | $25.08 | $25.08 | $18.84 | 0 |
| 2017-06-13 | $25.08 | $25.08 | $25.08 | $25.08 | $18.84 | 0 |
| 2017-06-12 | $25.08 | $25.08 | $25.08 | $25.08 | $18.84 | 0 |
| 2017-06-09 | $25.09 | $25.09 | $25.08 | $25.08 | $18.84 | 765 |
| 2017-06-08 | $25.48 | $25.48 | $25.48 | $25.48 | $19.14 | 0 |
| 2017-06-07 | $25.48 | $25.48 | $25.48 | $25.48 | $19.14 | 0 |
| 2017-06-06 | $25.48 | $25.48 | $25.48 | $25.48 | $19.14 | 0 |
| 2017-06-05 | $25.48 | $25.48 | $25.48 | $25.48 | $19.14 | 269 |
| 2017-06-02 | $25.74 | $25.81 | $25.58 | $25.58 | $19.21 | 4,218 |
| 2017-06-01 | $25.98 | $25.98 | $25.98 | $25.98 | $19.51 | 0 |
| 2017-05-31 | $25.98 | $25.98 | $25.98 | $25.98 | $19.51 | 0 |
| 2017-05-30 | $25.98 | $25.98 | $25.98 | $25.98 | $19.51 | 0 |
| 2017-05-26 | $26.04 | $26.04 | $25.98 | $25.98 | $19.51 | 5,300 |
| 2017-05-25 | $25.95 | $26.12 | $25.95 | $26.12 | $19.62 | 3,995 |
| 2017-05-24 | $26.31 | $26.31 | $26.31 | $26.31 | $19.76 | 0 |
| 2017-05-23 | $26.31 | $26.31 | $26.31 | $26.31 | $19.76 | 0 |
| 2017-05-22 | $26.31 | $26.31 | $26.31 | $26.31 | $19.76 | 65 |
| 2017-05-19 | $26.31 | $26.31 | $26.31 | $26.31 | $19.76 | 124 |
| 2017-05-18 | $25.75 | $25.75 | $25.75 | $25.75 | $19.34 | 35 |
| 2017-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $19.34 | 100 |
| 2017-05-16 | $26.21 | $26.21 | $26.21 | $26.21 | $19.69 | 0 |
| 2017-05-15 | $26.21 | $26.21 | $26.21 | $26.21 | $19.69 | 40 |
| 2017-05-12 | $26.21 | $26.21 | $26.21 | $26.21 | $19.69 | 89 |
| 2017-05-11 | $26.20 | $26.21 | $26.08 | $26.21 | $19.69 | 734 |
| 2017-05-10 | $25.81 | $25.81 | $25.81 | $25.81 | $19.39 | 0 |
| 2017-05-09 | $25.81 | $25.81 | $25.81 | $25.81 | $19.39 | 0 |
| 2017-05-08 | $25.81 | $25.81 | $25.81 | $25.81 | $19.39 | 0 |
| 2017-05-05 | $25.81 | $25.81 | $25.81 | $25.81 | $19.39 | 1,350 |
| 2017-05-04 | $25.65 | $25.65 | $25.65 | $25.65 | $19.27 | 200 |
| 2017-05-03 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-05-02 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-05-01 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-28 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-27 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-26 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-25 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-24 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-21 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-20 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 1 |
| 2017-04-19 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-18 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-17 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 0 |
| 2017-04-13 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 1 |
| 2017-04-12 | $26.56 | $26.56 | $26.56 | $26.56 | $19.95 | 2 |
| 2017-04-11 | $26.92 | $26.92 | $26.92 | $26.92 | $20.22 | 0 |
| 2017-04-10 | $26.92 | $26.92 | $26.92 | $26.92 | $20.22 | 0 |
| 2017-04-07 | $26.92 | $26.92 | $26.92 | $26.92 | $20.22 | 0 |
| 2017-04-06 | $26.92 | $26.92 | $26.92 | $26.92 | $20.22 | 0 |
| 2017-04-05 | $26.92 | $26.92 | $26.92 | $26.92 | $19.96 | 100 |
| 2017-04-04 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-04-03 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-31 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-30 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-29 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-28 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-27 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-24 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-23 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-22 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 0 |
| 2017-03-21 | $26.80 | $26.80 | $26.80 | $26.80 | $19.87 | 100 |
| 2017-03-20 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-17 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-16 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-15 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-14 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-13 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-10 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 0 |
| 2017-03-09 | $26.21 | $26.21 | $26.21 | $26.21 | $19.43 | 100 |
| 2017-03-08 | $26.77 | $26.77 | $26.77 | $26.77 | $19.85 | 200 |
| 2017-03-07 | $27.75 | $27.75 | $27.75 | $27.75 | $20.58 | 0 |
| 2017-03-06 | $27.75 | $27.75 | $27.75 | $27.75 | $20.58 | 0 |
| 2017-03-03 | $27.75 | $27.75 | $27.75 | $27.75 | $20.58 | 343 |
| 2017-03-02 | $27.09 | $27.09 | $27.09 | $27.09 | $20.09 | 0 |
| 2017-03-01 | $27.09 | $27.09 | $27.09 | $27.09 | $20.09 | 25 |
| 2017-02-28 | $27.09 | $27.09 | $27.09 | $27.09 | $20.09 | 0 |
| 2017-02-27 | $27.09 | $27.09 | $27.09 | $27.09 | $20.09 | 0 |
| 2017-02-24 | $27.09 | $27.09 | $27.09 | $27.09 | $20.09 | 368 |
| 2017-02-23 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-22 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-21 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-17 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-16 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-15 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-14 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-13 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-10 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-09 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-08 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-07 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-06 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-03 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-02 | $27.16 | $27.16 | $27.16 | $27.16 | $20.14 | 0 |
| 2017-02-01 | $27.17 | $27.17 | $27.16 | $27.16 | $20.14 | 655 |
| 2017-01-31 | $27.40 | $27.40 | $27.40 | $27.40 | $20.32 | 0 |
| 2017-01-30 | $27.40 | $27.40 | $27.40 | $27.40 | $20.32 | 108 |
| 2017-01-27 | $27.13 | $27.13 | $27.13 | $27.13 | $20.12 | 103 |
| 2017-01-26 | $27.11 | $27.21 | $27.08 | $27.21 | $20.17 | 2,428 |
| 2017-01-25 | $26.70 | $26.78 | $26.70 | $26.70 | $19.80 | 2,655 |
| 2017-01-24 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 0 |
| 2017-01-23 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 0 |
| 2017-01-20 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 2 |
| 2017-01-19 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 0 |
| 2017-01-18 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 0 |
| 2017-01-17 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 0 |
| 2017-01-13 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 1 |
| 2017-01-12 | $23.88 | $23.88 | $23.88 | $23.88 | $17.71 | 2 |
| 2017-01-11 | $24.21 | $24.21 | $24.21 | $24.21 | $17.95 | 0 |
| 2017-01-10 | $24.21 | $24.21 | $24.21 | $24.21 | $17.95 | 0 |
| 2017-01-09 | $24.21 | $24.21 | $24.21 | $24.21 | $17.95 | 0 |
| 2017-01-06 | $24.21 | $24.21 | $24.21 | $24.21 | $17.95 | 0 |
| 2017-01-05 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2017-01-04 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2017-01-03 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-30 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-29 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-28 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-27 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-23 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-22 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-21 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-20 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-19 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-16 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-15 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-14 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-13 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-12 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-09 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-08 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-07 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 0 |
| 2016-12-06 | $24.21 | $24.21 | $24.21 | $24.21 | $17.71 | 100 |
| 2016-12-05 | $23.69 | $23.69 | $23.69 | $23.69 | $17.33 | 0 |
| 2016-12-02 | $23.69 | $23.69 | $23.69 | $23.69 | $17.33 | 0 |
| 2016-12-01 | $23.69 | $23.69 | $23.69 | $23.69 | $17.33 | 0 |
| 2016-11-30 | $23.69 | $23.69 | $23.69 | $23.69 | $17.33 | 0 |
| 2016-11-29 | $23.69 | $23.69 | $23.69 | $23.69 | $17.33 | 100 |
| 2016-11-28 | $24.27 | $24.27 | $24.27 | $24.27 | $17.75 | 99 |
| 2016-11-25 | $24.27 | $24.27 | $24.27 | $24.27 | $17.75 | 0 |
| 2016-11-23 | $24.27 | $24.27 | $24.27 | $24.27 | $17.75 | 0 |
| 2016-11-22 | $24.27 | $24.27 | $24.27 | $24.27 | $17.75 | 102 |
| 2016-11-21 | $24.15 | $24.15 | $24.15 | $24.15 | $17.67 | 0 |
| 2016-11-18 | $24.15 | $24.15 | $24.15 | $24.15 | $17.67 | 100 |
| 2016-11-17 | $24.10 | $24.10 | $24.10 | $24.10 | $17.63 | 101 |
| 2016-11-16 | $23.93 | $23.93 | $23.93 | $23.93 | $17.50 | 0 |
| 2016-11-15 | $23.93 | $23.93 | $23.93 | $23.93 | $17.50 | 0 |
| 2016-11-14 | $23.93 | $23.93 | $23.93 | $23.93 | $17.50 | 0 |
| 2016-11-11 | $23.93 | $23.93 | $23.93 | $23.93 | $17.50 | 0 |
| 2016-11-10 | $23.93 | $23.93 | $23.93 | $23.93 | $17.50 | 100 |
| 2016-11-09 | $23.93 | $23.93 | $23.93 | $23.93 | $17.50 | 191 |
| 2016-11-08 | $23.41 | $23.41 | $23.41 | $23.41 | $17.12 | 0 |
| 2016-11-07 | $23.41 | $23.41 | $23.41 | $23.41 | $17.12 | 0 |
| 2016-11-04 | $23.41 | $23.41 | $23.41 | $23.41 | $17.12 | 0 |
| 2016-11-03 | $23.41 | $23.41 | $23.41 | $23.41 | $17.12 | 100 |
| 2016-11-02 | $23.62 | $23.62 | $23.62 | $23.62 | $17.28 | 0 |
| 2016-11-01 | $23.62 | $23.62 | $23.62 | $23.62 | $17.28 | 100 |
| 2016-10-31 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-28 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-27 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-26 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-25 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 37 |
| 2016-10-24 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-21 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-20 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 1 |
| 2016-10-19 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-18 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-17 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-14 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 0 |
| 2016-10-13 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 51 |
| 2016-10-12 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 72 |
| 2016-10-11 | $24.42 | $24.42 | $24.42 | $24.42 | $17.86 | 102 |
| 2016-10-10 | $24.68 | $24.68 | $24.42 | $24.42 | $17.86 | 400 |
| 2016-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $18.21 | 0 |
| 2016-10-06 | $24.90 | $24.90 | $24.90 | $24.90 | $18.21 | 4 |
| 2016-10-05 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 23 |
| 2016-10-04 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 50 |
| 2016-10-03 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 0 |
| 2016-09-30 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 4 |
| 2016-09-29 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 0 |
| 2016-09-28 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 0 |
| 2016-09-27 | $24.91 | $24.91 | $24.91 | $24.91 | $18.22 | 127 |
| 2016-09-26 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 0 |
| 2016-09-23 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 23 |
| 2016-09-22 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 0 |
| 2016-09-21 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 0 |
| 2016-09-20 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 0 |
| 2016-09-19 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 27 |
| 2016-09-16 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 0 |
| 2016-09-15 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 0 |
| 2016-09-14 | $23.97 | $23.97 | $23.97 | $23.97 | $17.53 | 100 |
| 2016-09-13 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-09-12 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 50 |
| 2016-09-09 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-09-08 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-09-07 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-09-06 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-09-02 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 76 |
| 2016-09-01 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-08-31 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-08-30 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-08-29 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 137 |
| 2016-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $18.47 | 0 |
| 2016-08-23 | $25.28 | $25.28 | $25.25 | $25.25 | $18.47 | 300 |
| 2016-08-22 | $25.41 | $25.41 | $25.41 | $25.41 | $18.58 | 30 |
| 2016-08-19 | $25.01 | $25.41 | $25.01 | $25.41 | $18.58 | 201 |
| 2016-08-18 | $27.46 | $27.46 | $27.46 | $27.46 | $20.08 | 100 |
| 2016-08-17 | $24.57 | $24.97 | $24.57 | $24.97 | $18.26 | 300 |
| 2016-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $18.65 | 0 |
| 2016-08-15 | $25.50 | $25.50 | $25.50 | $25.50 | $18.65 | 0 |
| 2016-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $18.65 | 55 |
| 2016-08-11 | $25.50 | $25.50 | $25.50 | $25.50 | $18.65 | 0 |
| 2016-08-10 | $25.50 | $25.50 | $25.50 | $25.50 | $18.65 | 1,014 |
Citigroup Global Markets Holdings Inc (MLPE) News Headlines
Recent Citigroup Global Markets Holdings Inc (MLPE) News
Similar Companies to Citigroup Global Markets Holdings Inc (MLPE) 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 | -- | -- | -- |