Citigroup Global Markets Holdings Inc (UCHF) Exchange: NYSE ARCA
Data as of May 3, 2024
$23.56 ($-0.03) -0.12%
Citigroup Global Markets Holdings Inc - Daily Information
Click for more stock information on Citigroup Global Markets Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.68 |
| Previous Close | $23.56 |
| High | $23.68 |
| Low | $23.56 |
| Adjusted Open | $23.68 |
| Previous Adjusted Close | $23.56 |
| Adjusted High | $23.68 |
| Adjusted Low | $23.56 |
About Citigroup Global Markets Holdings Inc (UCHF)
ETNs linked to the VelocityShares Daily 4X Long CHF vs. USD Index
Invest in Citigroup Global Markets Holdings Inc (UCHF)
Historical Stock Data for Citigroup Global Markets Holdings Inc (UCHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $23.68 | $23.68 | $23.56 | $23.56 | $23.56 | 658 |
| 2020-10-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 52 |
| 2020-10-28 | $24.04 | $24.17 | $24.04 | $24.13 | $24.13 | 2,218 |
| 2020-10-27 | $24.46 | $24.46 | $24.41 | $24.41 | $24.41 | 258 |
| 2020-10-26 | $24.47 | $24.47 | $24.41 | $24.41 | $24.41 | 180 |
| 2020-10-23 | $24.78 | $24.82 | $24.54 | $24.82 | $24.82 | 1,320 |
| 2020-10-22 | $24.58 | $24.58 | $24.48 | $24.49 | $24.49 | 1,354 |
| 2020-10-21 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 11 |
| 2020-10-20 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 254 |
| 2020-10-19 | $24.21 | $24.25 | $24.19 | $24.19 | $24.19 | 5,699 |
| 2020-10-16 | $23.85 | $23.88 | $23.65 | $23.65 | $23.65 | 3,036 |
| 2020-10-15 | $23.78 | $23.82 | $23.69 | $23.74 | $23.74 | 4,101 |
| 2020-10-14 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 64 |
| 2020-10-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 56 |
| 2020-10-12 | $24.35 | $24.35 | $24.33 | $24.33 | $24.33 | 216 |
| 2020-10-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 41 |
| 2020-10-08 | $23.33 | $23.54 | $23.33 | $23.51 | $23.51 | 1,570 |
| 2020-10-07 | $22.18 | $23.60 | $21.51 | $23.48 | $23.48 | 2,028 |
| 2020-10-06 | $23.67 | $23.67 | $23.56 | $23.56 | $23.56 | 785 |
| 2020-10-05 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 712 |
| 2020-10-02 | $23.12 | $23.22 | $23.12 | $23.17 | $23.17 | 1,586 |
| 2020-10-01 | $23.44 | $23.44 | $23.40 | $23.40 | $23.40 | 2,709 |
| 2020-09-30 | $23.14 | $23.53 | $23.10 | $23.19 | $23.19 | 6,872 |
| 2020-09-29 | $23.13 | $23.32 | $23.13 | $23.31 | $23.31 | 3,068 |
| 2020-09-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 33 |
| 2020-09-25 | $22.40 | $22.41 | $22.40 | $22.41 | $22.41 | 20,064 |
| 2020-09-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 119 |
| 2020-09-23 | $23.01 | $23.02 | $22.96 | $22.96 | $22.96 | 1,038 |
| 2020-09-22 | $23.56 | $23.56 | $23.39 | $23.39 | $23.39 | 1,020 |
| 2020-09-21 | $23.69 | $23.88 | $23.69 | $23.88 | $23.88 | 425 |
| 2020-09-18 | $24.44 | $24.44 | $24.33 | $24.33 | $24.33 | 404 |
| 2020-09-17 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 113 |
| 2020-09-16 | $24.64 | $24.64 | $24.35 | $24.35 | $24.35 | 176 |
| 2020-09-15 | $24.75 | $24.75 | $24.62 | $24.62 | $24.62 | 232 |
| 2020-09-14 | $24.80 | $24.80 | $24.63 | $24.63 | $24.63 | 355 |
| 2020-09-11 | $24.74 | $24.74 | $24.40 | $24.54 | $24.54 | 513 |
| 2020-09-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 59 |
| 2020-09-09 | $23.90 | $24.21 | $23.90 | $24.21 | $24.21 | 435 |
| 2020-09-08 | $23.52 | $23.72 | $23.52 | $23.62 | $23.62 | 4,831 |
| 2020-09-04 | $23.89 | $24.17 | $23.89 | $24.17 | $24.17 | 562 |
| 2020-09-03 | $24.42 | $24.56 | $24.42 | $24.56 | $24.56 | 750 |
| 2020-09-02 | $24.19 | $24.35 | $24.19 | $24.35 | $24.35 | 294 |
| 2020-09-01 | $24.78 | $24.78 | $24.53 | $24.53 | $24.53 | 674 |
| 2020-08-31 | $25.35 | $25.35 | $25.15 | $25.15 | $25.15 | 994 |
| 2020-08-28 | $25.14 | $25.14 | $25.00 | $25.11 | $25.11 | 1,673 |
| 2020-08-27 | $24.75 | $24.75 | $24.63 | $24.63 | $24.63 | 981 |
| 2020-08-26 | $24.60 | $24.68 | $24.60 | $24.67 | $24.67 | 740 |
| 2020-08-25 | $24.64 | $24.76 | $24.64 | $24.76 | $24.76 | 300 |
| 2020-08-24 | $24.30 | $24.54 | $24.30 | $24.34 | $24.34 | 1,215 |
| 2020-08-21 | $24.32 | $24.33 | $24.20 | $24.33 | $24.33 | 1,299 |
| 2020-08-20 | $24.53 | $24.75 | $24.53 | $24.67 | $24.67 | 3,974 |
| 2020-08-19 | $24.93 | $24.93 | $23.42 | $24.10 | $24.10 | 13,637 |
| 2020-08-18 | $25.39 | $25.52 | $25.26 | $25.33 | $25.33 | 24,197 |
| 2020-08-17 | $25.00 | $25.02 | $24.87 | $24.99 | $24.99 | 1,352 |
| 2020-08-14 | $24.64 | $24.64 | $24.57 | $24.60 | $24.60 | 1,153 |
| 2020-08-13 | $24.62 | $24.70 | $24.53 | $24.54 | $24.54 | 2,670 |
| 2020-08-12 | $24.37 | $24.50 | $24.35 | $24.35 | $24.35 | 1,217 |
| 2020-08-11 | $24.08 | $24.08 | $23.81 | $23.81 | $23.81 | 211 |
| 2020-08-10 | $24.18 | $24.18 | $24.04 | $24.04 | $24.04 | 1,179 |
| 2020-08-07 | $24.31 | $24.31 | $24.09 | $24.23 | $24.23 | 11,789 |
| 2020-08-06 | $24.58 | $24.62 | $24.58 | $24.60 | $24.60 | 2,372 |
| 2020-08-05 | $25.05 | $25.15 | $24.80 | $24.80 | $24.80 | 4,443 |
| 2020-08-04 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 207 |
| 2020-08-03 | $23.25 | $23.89 | $23.25 | $23.85 | $23.85 | 8,984 |
| 2020-07-31 | $24.58 | $24.58 | $24.19 | $24.19 | $24.19 | 1,443 |
| 2020-07-30 | $24.54 | $24.77 | $24.40 | $24.77 | $24.77 | 4,371 |
| 2020-07-29 | $24.01 | $24.39 | $24.01 | $24.35 | $24.35 | 12,289 |
| 2020-07-28 | $24.07 | $24.07 | $23.87 | $23.88 | $23.88 | 3,539 |
| 2020-07-27 | $23.44 | $23.77 | $23.42 | $23.60 | $23.60 | 22,862 |
| 2020-07-24 | $23.28 | $23.48 | $23.27 | $23.40 | $23.40 | 8,943 |
| 2020-07-23 | $23.03 | $23.06 | $22.97 | $23.03 | $23.03 | 2,398 |
| 2020-07-22 | $22.58 | $22.75 | $22.58 | $22.75 | $22.75 | 1,002 |
| 2020-07-21 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 100 |
| 2020-07-20 | $21.76 | $21.83 | $21.76 | $21.83 | $21.83 | 291 |
| 2020-07-17 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2020-07-16 | $21.24 | $21.24 | $21.24 | $21.24 | $21.25 | 100 |
| 2020-07-15 | $21.37 | $21.37 | $21.32 | $21.32 | $21.32 | 170 |
| 2020-07-14 | $21.79 | $21.79 | $21.73 | $21.73 | $21.73 | 980 |
| 2020-07-13 | $21.64 | $21.64 | $21.62 | $21.62 | $21.62 | 1,500 |
| 2020-07-10 | $21.65 | $21.74 | $21.65 | $21.73 | $21.73 | 290 |
| 2020-07-09 | $22.10 | $22.10 | $21.77 | $21.77 | $21.77 | 1,200 |
| 2020-07-08 | $22.00 | $22.00 | $21.97 | $21.97 | $21.97 | 300 |
| 2020-07-07 | $21.66 | $21.66 | $21.60 | $21.60 | $21.60 | 300 |
| 2020-07-06 | $21.73 | $21.73 | $21.62 | $21.62 | $21.62 | 360 |
| 2020-07-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 110 |
| 2020-07-01 | $21.32 | $21.32 | $21.24 | $21.31 | $21.31 | 4,300 |
| 2020-06-30 | $21.16 | $21.23 | $21.16 | $21.19 | $21.19 | 2,900 |
| 2020-06-29 | $20.84 | $20.84 | $20.82 | $20.83 | $20.83 | 1,100 |
| 2020-06-26 | $21.05 | $21.17 | $21.05 | $21.17 | $21.17 | 552 |
| 2020-06-25 | $21.05 | $21.13 | $21.05 | $21.13 | $21.13 | 1,538 |
| 2020-06-24 | $21.22 | $21.28 | $21.15 | $21.15 | $21.15 | 1,571 |
| 2020-06-23 | $21.50 | $21.67 | $21.42 | $21.42 | $21.42 | 3,915 |
| 2020-06-22 | $21.11 | $21.17 | $21.10 | $21.17 | $21.17 | 1,019 |
| 2020-06-19 | $21.06 | $21.06 | $20.80 | $20.80 | $20.80 | 498 |
| 2020-06-18 | $21.02 | $21.02 | $20.81 | $20.90 | $20.90 | 1,023 |
| 2020-06-17 | $20.93 | $21.09 | $20.93 | $21.09 | $21.09 | 307 |
| 2020-06-16 | $21.11 | $21.11 | $20.95 | $20.95 | $20.95 | 1,582 |
| 2020-06-15 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 127 |
| 2020-06-12 | $20.82 | $20.82 | $20.75 | $20.75 | $20.75 | 741 |
| 2020-06-11 | $21.83 | $21.83 | $21.55 | $21.55 | $21.55 | 2,348 |
| 2020-06-10 | $21.37 | $21.65 | $21.37 | $21.65 | $21.65 | 1,763 |
| 2020-06-09 | $20.84 | $21.14 | $20.84 | $20.95 | $20.95 | 6,896 |
| 2020-06-08 | $20.52 | $20.52 | $20.38 | $20.38 | $20.38 | 665 |
| 2020-06-05 | $19.89 | $20.02 | $19.89 | $20.02 | $20.02 | 885 |
| 2020-06-04 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 20 |
| 2020-06-03 | $20.05 | $20.10 | $20.05 | $20.10 | $20.10 | 301 |
| 2020-06-02 | $20.09 | $20.20 | $20.01 | $20.01 | $20.01 | 1,025 |
| 2020-06-01 | $20.00 | $20.10 | $20.00 | $20.09 | $20.09 | 1,052 |
| 2020-05-29 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 94 |
| 2020-05-28 | $19.60 | $19.91 | $19.60 | $19.86 | $19.86 | 1,101 |
| 2020-05-27 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 19 |
| 2020-05-26 | $19.74 | $19.79 | $19.74 | $19.74 | $19.74 | 1,808 |
| 2020-05-22 | $19.22 | $19.27 | $19.22 | $19.27 | $19.27 | 305 |
| 2020-05-21 | $19.62 | $19.62 | $19.36 | $19.36 | $19.36 | 786 |
| 2020-05-20 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2020-05-19 | $19.30 | $19.33 | $19.30 | $19.33 | $19.33 | 165 |
| 2020-05-18 | $25.00 | $25.00 | $19.23 | $19.23 | $19.23 | 490 |
| 2020-05-15 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 0 |
| 2020-05-14 | $19.28 | $19.28 | $19.18 | $19.18 | $19.18 | 411 |
| 2020-05-13 | $19.46 | $19.46 | $19.28 | $19.28 | $19.28 | 877 |
| 2020-05-12 | $19.73 | $19.73 | $19.52 | $19.52 | $19.52 | 1,882 |
| 2020-05-11 | $19.28 | $19.30 | $19.28 | $19.30 | $19.30 | 381 |
| 2020-05-08 | $19.49 | $19.49 | $19.39 | $19.39 | $19.39 | 578 |
| 2020-05-07 | $19.02 | $19.35 | $19.02 | $19.21 | $19.21 | 1,069 |
| 2020-05-06 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 98 |
| 2020-05-05 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2020-05-04 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 62 |
| 2020-05-01 | $20.30 | $20.30 | $20.22 | $20.22 | $20.22 | 690 |
| 2020-04-30 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 72 |
| 2020-04-29 | $19.26 | $19.26 | $19.16 | $19.16 | $19.16 | 361 |
| 2020-04-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 27 |
| 2020-04-27 | $19.07 | $19.10 | $19.07 | $19.10 | $19.10 | 506 |
| 2020-04-24 | $19.20 | $19.20 | $19.13 | $19.19 | $19.19 | 225 |
| 2020-04-23 | $19.47 | $19.47 | $19.05 | $19.05 | $19.05 | 465 |
| 2020-04-22 | $19.48 | $19.48 | $19.38 | $19.38 | $19.38 | 216 |
| 2020-04-21 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2020-04-20 | $19.79 | $19.79 | $19.70 | $19.70 | $19.70 | 462 |
| 2020-04-17 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 1 |
| 2020-04-16 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1 |
| 2020-04-15 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2020-04-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2020-04-13 | $19.82 | $19.84 | $19.82 | $19.84 | $19.84 | 351 |
| 2020-04-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 2 |
| 2020-04-08 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 34 |
| 2020-04-07 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 6 |
| 2020-04-06 | $18.89 | $18.96 | $18.89 | $18.96 | $18.96 | 6,509 |
| 2020-04-03 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2020-04-02 | $19.40 | $19.42 | $19.34 | $19.41 | $19.41 | 501 |
| 2020-04-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 17 |
| 2020-03-31 | $20.23 | $20.26 | $20.23 | $20.26 | $20.26 | 613 |
| 2020-03-30 | $20.78 | $20.78 | $20.54 | $20.66 | $20.66 | 2,014 |
| 2020-03-27 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 511 |
| 2020-03-26 | $19.95 | $20.40 | $19.77 | $20.40 | $20.40 | 5,110 |
| 2020-03-25 | $18.90 | $19.25 | $18.90 | $19.19 | $19.19 | 731 |
| 2020-03-24 | $18.82 | $18.82 | $18.69 | $18.69 | $18.69 | 364 |
| 2020-03-23 | $18.90 | $18.90 | $18.64 | $18.64 | $18.64 | 435 |
| 2020-03-20 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 47 |
| 2020-03-19 | $19.31 | $19.31 | $18.46 | $18.46 | $18.46 | 164 |
| 2020-03-18 | $19.69 | $20.02 | $19.51 | $20.02 | $20.02 | 1,433 |
| 2020-03-17 | $20.50 | $20.59 | $20.48 | $20.59 | $20.59 | 2,149 |
| 2020-03-16 | $22.43 | $22.43 | $21.46 | $21.93 | $21.93 | 1,483 |
| 2020-03-13 | $21.45 | $21.55 | $21.25 | $21.25 | $21.25 | 1,163 |
| 2020-03-12 | $22.70 | $22.70 | $22.10 | $22.10 | $22.10 | 659 |
| 2020-03-11 | $23.10 | $23.17 | $22.66 | $22.84 | $22.84 | 1,827 |
| 2020-03-10 | $23.46 | $23.46 | $22.70 | $22.70 | $22.70 | 4,393 |
| 2020-03-09 | $24.23 | $24.26 | $23.60 | $24.21 | $24.21 | 5,323 |
| 2020-03-06 | $23.02 | $23.02 | $22.79 | $22.79 | $22.79 | 3,133 |
| 2020-03-05 | $21.73 | $22.10 | $21.73 | $22.10 | $22.10 | 235 |
| 2020-03-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 542 |
| 2020-03-03 | $21.25 | $21.51 | $21.17 | $21.25 | $21.25 | 1,419 |
| 2020-03-02 | $21.19 | $21.19 | $20.84 | $20.84 | $20.84 | 226 |
| 2020-02-28 | $20.43 | $20.54 | $20.27 | $20.54 | $20.54 | 851 |
| 2020-02-27 | $20.08 | $20.13 | $20.08 | $20.13 | $20.13 | 345 |
| 2020-02-26 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 1 |
| 2020-02-25 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2020-02-24 | $19.49 | $19.49 | $19.44 | $19.44 | $19.44 | 123 |
| 2020-02-21 | $19.49 | $19.49 | $19.43 | $19.43 | $19.43 | 225 |
| 2020-02-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 7 |
| 2020-02-19 | $19.02 | $19.04 | $19.02 | $19.04 | $19.04 | 130 |
| 2020-02-18 | $19.20 | $19.20 | $19.11 | $19.11 | $19.11 | 420 |
| 2020-02-14 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 14 |
| 2020-02-13 | $19.48 | $19.48 | $19.42 | $19.42 | $19.42 | 101 |
| 2020-02-12 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2020-02-11 | $19.62 | $19.79 | $19.62 | $19.79 | $19.79 | 100 |
| 2020-02-10 | $19.60 | $19.62 | $19.60 | $19.62 | $19.62 | 119 |
| 2020-02-07 | $19.55 | $19.62 | $19.55 | $19.62 | $19.62 | 820 |
| 2020-02-06 | $20.45 | $20.45 | $19.83 | $19.83 | $19.83 | 1,537 |
| 2020-02-05 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 31 |
| 2020-02-04 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 16 |
| 2020-02-03 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 41 |
| 2020-01-31 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 11 |
| 2020-01-30 | $20.42 | $20.42 | $20.38 | $20.38 | $20.38 | 100 |
| 2020-01-29 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 15 |
| 2020-01-28 | $19.98 | $20.06 | $19.98 | $20.06 | $20.06 | 1,378 |
| 2020-01-27 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 23 |
| 2020-01-24 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 31 |
| 2020-01-23 | $20.36 | $20.36 | $20.35 | $20.35 | $20.35 | 336 |
| 2020-01-22 | $20.33 | $20.49 | $20.33 | $20.49 | $20.49 | 155 |
| 2020-01-21 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 1 |
| 2020-01-17 | $20.37 | $20.53 | $19.92 | $20.53 | $20.53 | 725 |
| 2020-01-16 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 10 |
| 2020-01-15 | $20.79 | $20.91 | $20.79 | $20.91 | $20.91 | 160 |
| 2020-01-14 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 20 |
| 2020-01-13 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2020-01-10 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2020-01-09 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 15 |
| 2020-01-08 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2020-01-07 | $20.35 | $20.35 | $20.34 | $20.34 | $20.34 | 1,263 |
| 2020-01-06 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 36 |
| 2020-01-03 | $20.27 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2020-01-02 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 59 |
| 2019-12-31 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 5 |
| 2019-12-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 21 |
| 2019-12-27 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 20 |
| 2019-12-26 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 7 |
| 2019-12-24 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 85 |
| 2019-12-23 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 20 |
| 2019-12-20 | $19.54 | $19.59 | $19.54 | $19.59 | $19.59 | 1,374 |
| 2019-12-19 | $19.91 | $19.95 | $19.91 | $19.95 | $19.95 | 180 |
| 2019-12-18 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 21 |
| 2019-12-17 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2019-12-16 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2019-12-13 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2019-12-12 | $19.36 | $19.40 | $19.36 | $19.40 | $19.40 | 316 |
| 2019-12-11 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2019-12-10 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2019-12-09 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2019-12-06 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 25 |
| 2019-12-05 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2019-12-04 | $19.13 | $19.13 | $19.13 | $19.13 | $19.13 | 1 |
| 2019-12-03 | $19.25 | $19.27 | $19.24 | $19.24 | $19.24 | 676 |
| 2019-12-02 | $18.54 | $18.92 | $18.54 | $18.92 | $18.92 | 740 |
| 2019-11-29 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 140 |
| 2019-11-27 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2019-11-26 | $18.49 | $18.51 | $18.49 | $18.51 | $18.51 | 403 |
| 2019-11-25 | $18.60 | $18.60 | $18.49 | $18.60 | $18.60 | 1,026 |
| 2019-11-22 | $18.70 | $18.70 | $18.49 | $18.49 | $18.49 | 135 |
| 2019-11-21 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2019-11-20 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2019-11-19 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 1 |
| 2019-11-18 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 3 |
| 2019-11-15 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 39 |
| 2019-11-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2019-11-13 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 5 |
| 2019-11-12 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 7 |
| 2019-11-11 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 0 |
| 2019-11-08 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2019-11-07 | $18.87 | $18.87 | $18.76 | $18.76 | $18.76 | 104 |
| 2019-11-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2019-11-05 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 80 |
| 2019-11-04 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 0 |
| 2019-11-01 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2019-10-31 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2019-10-30 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 0 |
| 2019-10-29 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2019-10-28 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2019-10-25 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 2 |
| 2019-10-24 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2019-10-23 | $19.29 | $19.29 | $19.25 | $19.25 | $19.25 | 200 |
| 2019-10-22 | $19.42 | $19.42 | $19.41 | $19.41 | $19.41 | 515 |
| 2019-10-21 | $19.66 | $19.66 | $19.57 | $19.64 | $19.64 | 201 |
| 2019-10-18 | $19.57 | $19.75 | $19.57 | $19.75 | $19.75 | 1,176 |
| 2019-10-17 | $19.53 | $19.53 | $19.48 | $19.48 | $19.48 | 201 |
| 2019-10-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2019-10-15 | $18.72 | $18.72 | $18.70 | $18.70 | $18.70 | 101 |
| 2019-10-14 | $18.77 | $18.80 | $18.77 | $18.80 | $18.80 | 101 |
| 2019-10-11 | $18.69 | $18.82 | $18.69 | $18.82 | $18.82 | 285 |
| 2019-10-10 | $18.85 | $18.86 | $18.85 | $18.86 | $18.86 | 277 |
| 2019-10-09 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1 |
| 2019-10-08 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 2 |
| 2019-10-07 | $19.12 | $19.12 | $19.01 | $19.05 | $19.05 | 210 |
| 2019-10-04 | $19.01 | $19.01 | $18.89 | $19.00 | $19.00 | 1,356 |
| 2019-10-03 | $18.76 | $18.77 | $18.76 | $18.77 | $18.77 | 468 |
| 2019-10-02 | $18.71 | $18.91 | $18.69 | $18.89 | $18.89 | 5,866 |
| 2019-10-01 | $18.72 | $19.23 | $18.60 | $19.23 | $19.23 | 845 |
| 2019-09-30 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 6 |
| 2019-09-27 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2019-09-26 | $19.34 | $19.34 | $19.12 | $19.12 | $19.12 | 106 |
| 2019-09-25 | $19.35 | $19.35 | $19.31 | $19.31 | $19.31 | 250 |
| 2019-09-24 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 48 |
| 2019-09-23 | $19.35 | $19.51 | $19.35 | $19.51 | $19.51 | 907 |
| 2019-09-20 | $19.30 | $19.43 | $19.30 | $19.43 | $19.43 | 643 |
| 2019-09-19 | $19.23 | $19.28 | $19.23 | $19.28 | $19.28 | 190 |
| 2019-09-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 3 |
| 2019-09-17 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 200 |
| 2019-09-16 | $19.40 | $19.41 | $19.34 | $19.38 | $19.38 | 227 |
| 2019-09-13 | $19.70 | $19.70 | $19.41 | $19.60 | $19.60 | 500 |
| 2019-09-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2019-09-11 | $19.31 | $19.33 | $19.25 | $19.33 | $19.33 | 800 |
| 2019-09-10 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2019-09-09 | $19.50 | $19.52 | $19.50 | $19.52 | $19.52 | 200 |
| 2019-09-06 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 100 |
| 2019-09-05 | $20.15 | $20.15 | $19.94 | $19.94 | $19.94 | 100 |
| 2019-09-04 | $20.25 | $20.46 | $20.25 | $20.25 | $20.25 | 100 |
| 2019-09-03 | $19.72 | $19.92 | $19.70 | $19.90 | $19.90 | 311 |
| 2019-08-30 | $19.75 | $19.75 | $19.62 | $19.62 | $19.62 | 1,011 |
| 2019-08-29 | $20.32 | $20.32 | $19.91 | $19.95 | $19.95 | 900 |
| 2019-08-28 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2019-08-27 | $20.34 | $20.47 | $20.34 | $20.47 | $20.47 | 2,275 |
| 2019-08-26 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 48 |
| 2019-08-23 | $20.18 | $20.96 | $20.18 | $20.96 | $20.96 | 450 |
| 2019-08-22 | $20.26 | $20.29 | $20.25 | $20.29 | $20.29 | 469 |
| 2019-08-21 | $20.48 | $20.50 | $20.39 | $20.39 | $20.39 | 3,115 |
| 2019-08-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 15 |
| 2019-08-19 | $20.52 | $20.52 | $20.41 | $20.41 | $20.41 | 100 |
| 2019-08-16 | $20.60 | $20.69 | $20.60 | $20.69 | $20.69 | 1,344 |
| 2019-08-15 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 106 |
| 2019-08-14 | $21.18 | $21.18 | $21.17 | $21.17 | $21.17 | 106 |
| 2019-08-13 | $21.64 | $21.64 | $20.92 | $20.95 | $20.95 | 1,260 |
| 2019-08-12 | $21.44 | $21.56 | $21.44 | $21.56 | $21.56 | 258 |
| 2019-08-09 | $21.23 | $21.36 | $21.23 | $21.28 | $21.28 | 2,285 |
| 2019-08-08 | $20.88 | $21.13 | $20.88 | $21.13 | $21.13 | 100 |
| 2019-08-07 | $21.22 | $21.22 | $21.12 | $21.12 | $21.12 | 100 |
| 2019-08-06 | $20.86 | $20.98 | $20.86 | $20.98 | $20.98 | 619 |
| 2019-08-05 | $21.26 | $21.31 | $21.21 | $21.21 | $21.21 | 1,534 |
| 2019-08-02 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 80 |
| 2019-08-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 170 |
| 2019-07-31 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 300 |
| 2019-07-30 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 100 |
| 2019-07-29 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2019-07-26 | $19.72 | $19.72 | $19.66 | $19.66 | $19.66 | 181 |
| 2019-07-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2019-07-24 | $20.35 | $20.38 | $20.35 | $20.38 | $20.38 | 230 |
| 2019-07-23 | $20.60 | $20.60 | $20.36 | $20.36 | $20.36 | 200 |
| 2019-07-22 | $20.75 | $20.75 | $20.69 | $20.69 | $20.69 | 300 |
| 2019-07-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2019-07-18 | $20.74 | $20.74 | $20.74 | $20.74 | $20.74 | 50 |
| 2019-07-17 | $20.34 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2019-07-16 | $20.30 | $20.30 | $20.20 | $20.26 | $20.26 | 4,030 |
| 2019-07-15 | $20.56 | $20.57 | $20.54 | $20.54 | $20.54 | 213 |
| 2019-07-12 | $20.43 | $20.56 | $20.43 | $20.56 | $20.56 | 450 |
| 2019-07-11 | $20.22 | $20.22 | $20.09 | $20.09 | $20.09 | 1,032 |
| 2019-07-10 | $20.07 | $20.15 | $20.07 | $20.15 | $20.15 | 4,009 |
| 2019-07-09 | $19.88 | $19.88 | $19.83 | $19.83 | $19.83 | 107 |
| 2019-07-08 | $19.90 | $19.90 | $19.79 | $19.79 | $19.79 | 150 |
| 2019-07-05 | $19.98 | $19.99 | $19.94 | $19.99 | $19.99 | 2,100 |
| 2019-07-03 | $20.50 | $20.50 | $20.43 | $20.43 | $20.43 | 2,312 |
| 2019-07-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 21 |
| 2019-07-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2019-06-28 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 0 |
| 2019-06-27 | $21.24 | $21.35 | $21.24 | $21.35 | $21.35 | 592 |
| 2019-06-26 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2019-06-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2019-06-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 13 |
| 2019-06-21 | $21.44 | $21.45 | $21.39 | $21.39 | $21.39 | 341 |
| 2019-06-20 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 1 |
| 2019-06-19 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 110 |
| 2019-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2019-06-17 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 39 |
| 2019-06-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 311 |
| 2019-06-13 | $20.04 | $20.04 | $20.02 | $20.02 | $20.02 | 721 |
| 2019-06-12 | $19.92 | $19.92 | $19.91 | $19.91 | $19.91 | 250 |
| 2019-06-11 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 51 |
| 2019-06-10 | $20.30 | $20.42 | $20.30 | $20.42 | $20.42 | 946 |
| 2019-06-07 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 0 |
| 2019-06-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2019-06-05 | $20.41 | $20.41 | $20.06 | $20.06 | $20.06 | 184 |
| 2019-06-04 | $20.10 | $20.33 | $20.10 | $20.33 | $20.33 | 350 |
| 2019-06-03 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 4 |
| 2019-05-31 | $19.56 | $19.56 | $19.55 | $19.55 | $19.55 | 450 |
| 2019-05-30 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 0 |
| 2019-05-29 | $19.17 | $19.17 | $19.01 | $19.01 | $19.01 | 500 |
| 2019-05-28 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2019-05-24 | $19.49 | $19.60 | $19.49 | $19.57 | $19.57 | 4,540 |
| 2019-05-23 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2019-05-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 12 |
| 2019-05-21 | $18.94 | $18.94 | $18.87 | $18.87 | $18.87 | 100 |
| 2019-05-20 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 5 |
| 2019-05-17 | $18.86 | $18.94 | $18.86 | $18.94 | $18.94 | 100 |
| 2019-05-16 | $19.01 | $19.01 | $18.97 | $18.97 | $18.97 | 294 |
| 2019-05-15 | $19.17 | $19.17 | $19.09 | $19.09 | $19.09 | 100 |
| 2019-05-14 | $19.13 | $19.13 | $19.09 | $19.09 | $19.09 | 100 |
| 2019-05-13 | $19.31 | $19.35 | $19.31 | $19.31 | $19.31 | 214 |
| 2019-05-10 | $18.85 | $18.92 | $18.85 | $18.92 | $18.92 | 200 |
| 2019-05-09 | $18.80 | $18.80 | $18.68 | $18.68 | $18.68 | 105 |
| 2019-05-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 0 |
| 2019-05-07 | $18.34 | $18.40 | $18.34 | $18.40 | $18.40 | 100 |
| 2019-05-06 | $18.44 | $18.52 | $18.44 | $18.52 | $18.52 | 2,070 |
| 2019-05-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 150 |
| 2019-05-02 | $18.38 | $18.40 | $18.38 | $18.40 | $18.40 | 270 |
| 2019-05-01 | $18.77 | $18.89 | $18.50 | $18.52 | $18.52 | 1,096 |
| 2019-04-30 | $18.44 | $18.46 | $18.44 | $18.46 | $18.46 | 700 |
| 2019-04-29 | $18.41 | $18.42 | $18.41 | $18.42 | $18.42 | 807 |
| 2019-04-26 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 12 |
| 2019-04-25 | $18.45 | $18.45 | $18.36 | $18.36 | $18.36 | 650 |
| 2019-04-24 | $18.46 | $18.46 | $18.41 | $18.41 | $18.41 | 304 |
| 2019-04-23 | $18.34 | $18.44 | $18.34 | $18.44 | $18.44 | 1,880 |
| 2019-04-22 | $18.79 | $18.80 | $18.75 | $18.75 | $18.75 | 900 |
| 2019-04-18 | $18.99 | $18.99 | $18.77 | $18.77 | $18.77 | 1,617 |
| 2019-04-17 | $19.22 | $19.23 | $19.16 | $19.16 | $19.16 | 604 |
| 2019-04-16 | $19.46 | $19.46 | $19.42 | $19.42 | $19.42 | 400 |
| 2019-04-15 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 10 |
| 2019-04-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2019-04-11 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2019-04-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 15 |
| 2019-04-09 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2019-04-08 | $20.16 | $20.18 | $20.16 | $20.18 | $20.18 | 100 |
| 2019-04-05 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2019-04-04 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2019-04-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2019-04-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2019-04-01 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2019-03-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2019-03-28 | $20.41 | $20.53 | $20.41 | $20.48 | $20.48 | 600 |
| 2019-03-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2019-03-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 0 |
| 2019-03-25 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2019-03-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2019-03-21 | $20.78 | $20.83 | $20.78 | $20.80 | $20.80 | 625 |
| 2019-03-20 | $20.94 | $20.98 | $20.94 | $20.98 | $20.98 | 1,079 |
| 2019-03-19 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2019-03-18 | $20.45 | $20.45 | $20.11 | $20.21 | $20.21 | 408 |
| 2019-03-15 | $20.05 | $20.08 | $20.05 | $20.08 | $20.08 | 700 |
| 2019-03-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2019-03-13 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2019-03-12 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2019-03-11 | $19.59 | $19.59 | $19.45 | $19.45 | $19.45 | 800 |
| 2019-03-08 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2019-03-07 | $19.70 | $19.70 | $19.38 | $19.38 | $19.38 | 200 |
| 2019-03-06 | $20.06 | $20.06 | $19.98 | $19.98 | $19.98 | 200 |
| 2019-03-05 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2019-03-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2019-03-01 | $20.39 | $20.43 | $20.39 | $20.43 | $20.43 | 100 |
| 2019-02-28 | $20.64 | $20.65 | $20.55 | $20.55 | $20.55 | 216 |
| 2019-02-27 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2019-02-26 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2019-02-25 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2019-02-22 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2019-02-21 | $20.35 | $20.35 | $20.34 | $20.34 | $20.34 | 105 |
| 2019-02-20 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 2 |
| 2019-02-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2019-02-15 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 95 |
| 2019-02-14 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 69 |
| 2019-02-13 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2019-02-12 | $19.98 | $20.03 | $19.98 | $20.03 | $20.03 | 200 |
| 2019-02-11 | $20.22 | $20.22 | $20.17 | $20.17 | $20.17 | 300 |
| 2019-02-08 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2019-02-07 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2019-02-06 | $20.45 | $20.45 | $20.40 | $20.40 | $20.40 | 220 |
| 2019-02-05 | $20.58 | $20.58 | $20.57 | $20.57 | $20.57 | 101 |
| 2019-02-04 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 100 |
| 2019-02-01 | $21.01 | $21.01 | $20.98 | $20.98 | $20.98 | 330 |
| 2019-01-31 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 0 |
| 2019-01-30 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 25 |
| 2019-01-29 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2019-01-28 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 10 |
| 2019-01-25 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2019-01-24 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 61 |
| 2019-01-23 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2019-01-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 10 |
| 2019-01-18 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 0 |
| 2019-01-17 | $21.22 | $21.23 | $21.22 | $21.23 | $21.23 | 111 |
| 2019-01-16 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 0 |
| 2019-01-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2019-01-14 | $22.46 | $22.46 | $22.39 | $22.39 | $22.39 | 200 |
| 2019-01-11 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2019-01-10 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 31 |
| 2019-01-09 | $22.88 | $23.14 | $22.85 | $23.14 | $23.14 | 1,215 |
| 2019-01-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2019-01-07 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 100 |
| 2019-01-04 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2019-01-03 | $21.78 | $21.88 | $21.77 | $21.88 | $21.88 | 575 |
| 2019-01-02 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2018-12-31 | $22.35 | $22.38 | $22.35 | $22.38 | $22.38 | 200 |
| 2018-12-28 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 50 |
| 2018-12-27 | $21.91 | $21.98 | $21.91 | $21.96 | $21.96 | 518 |
| 2018-12-26 | $21.80 | $21.80 | $21.32 | $21.32 | $21.32 | 350 |
| 2018-12-24 | $21.89 | $22.01 | $21.78 | $22.00 | $22.00 | 1,592 |
| 2018-12-21 | $21.59 | $21.59 | $21.35 | $21.36 | $21.36 | 651 |
| 2018-12-20 | $21.60 | $22.11 | $21.60 | $22.11 | $22.11 | 113 |
| 2018-12-19 | $21.82 | $21.82 | $21.40 | $21.40 | $21.40 | 200 |
| 2018-12-18 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 1,001 |
| 2018-12-17 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2018-12-14 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 2 |
| 2018-12-13 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2018-12-12 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2018-12-11 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2018-12-10 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 60 |
| 2018-12-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 0 |
| 2018-12-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 100 |
| 2018-12-03 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2018-11-30 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2018-11-29 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 0 |
| 2018-11-28 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 406 |
| 2018-11-27 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,600 |
| 2018-11-26 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 0 |
| 2018-11-21 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 492 |
| 2018-11-20 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2018-11-19 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 2 |
| 2018-11-16 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2018-11-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 0 |
| 2018-11-14 | $20.83 | $20.83 | $20.81 | $20.81 | $20.81 | 950 |
| 2018-11-13 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2018-11-12 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2018-11-09 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2018-11-08 | $21.10 | $21.10 | $20.99 | $20.99 | $20.99 | 3,000 |
| 2018-11-07 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-11-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-11-05 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-11-02 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-11-01 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-31 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-30 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-29 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 100 |
| 2018-10-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-25 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 20 |
| 2018-10-24 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-23 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-22 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-19 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-17 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 25 |
| 2018-10-16 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 12 |
| 2018-10-15 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 35 |
| 2018-10-12 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-11 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1 |
| 2018-10-10 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-09 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-08 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-05 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-10-04 | $22.17 | $22.22 | $22.16 | $22.16 | $22.16 | 5,420 |
| 2018-10-03 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 368 |
| 2018-10-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2018-10-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 2 |
| 2018-09-28 | $23.65 | $23.65 | $23.42 | $23.42 | $23.42 | 232 |
| 2018-09-27 | $23.99 | $23.99 | $23.68 | $23.68 | $23.68 | 2,000 |
| 2018-09-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1 |
| 2018-09-25 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 13 |
| 2018-09-24 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2018-09-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1,400 |
| 2018-09-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2018-09-19 | $24.77 | $24.79 | $24.77 | $24.79 | $24.79 | 500 |
| 2018-09-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 500 |
| 2018-09-17 | $25.39 | $25.39 | $25.32 | $25.32 | $25.32 | 484 |
| 2018-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 1,000 |
| 2018-09-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,000 |
| 2018-09-12 | $24.32 | $24.59 | $24.32 | $24.59 | $24.59 | 857 |
| 2018-09-11 | $24.27 | $24.31 | $24.27 | $24.31 | $24.31 | 1,557 |
| 2018-09-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2018-09-07 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1,000 |
| 2018-09-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1,000 |
| 2018-09-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 2,000 |
| 2018-09-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2018-08-31 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 1,200 |
| 2018-08-30 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1 |
| 2018-08-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2018-08-28 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 1,001 |
| 2018-08-27 | $23.60 | $23.69 | $23.60 | $23.69 | $23.69 | 2,000 |
| 2018-08-24 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 20 |
| 2018-08-23 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 100 |
| 2018-08-22 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2018-08-21 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 0 |
| 2018-08-20 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 100 |
| 2018-08-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 15 |
| 2018-08-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 20 |
| 2018-08-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 4 |
| 2018-08-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-08-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 500 |
| 2018-07-25 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 200 |
| 2018-07-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,000 |
| 2018-07-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 200 |
| 2018-07-12 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-07-10 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1,000 |
| 2018-07-09 | $23.29 | $23.29 | $23.03 | $23.07 | $23.07 | 1,260 |
| 2018-07-06 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 860 |
| 2018-07-05 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2018-07-03 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 186 |
| 2018-07-02 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2018-06-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 100 |
| 2018-06-28 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 200 |
| 2018-06-27 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2018-06-26 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2018-06-25 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 100 |
| 2018-06-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1,999 |
| 2018-06-21 | $23.20 | $23.26 | $23.17 | $23.26 | $23.26 | 2,200 |
| 2018-06-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4 |
| 2018-06-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2018-06-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 8 |
| 2018-06-15 | $22.80 | $22.80 | $22.73 | $22.80 | $22.80 | 2,199 |
| 2018-06-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2018-06-13 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2018-06-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 700 |
| 2018-06-11 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 26 |
| 2018-06-08 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2018-06-07 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2018-06-06 | $24.14 | $24.16 | $24.14 | $24.16 | $24.16 | 2,126 |
| 2018-06-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2018-06-04 | $24.10 | $24.10 | $23.90 | $23.90 | $23.90 | 2,300 |
| 2018-06-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 20 |
| 2018-05-31 | $23.96 | $24.29 | $23.96 | $24.10 | $24.10 | 900 |
| 2018-05-30 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 120 |
| 2018-05-29 | $23.26 | $23.45 | $23.26 | $23.45 | $23.45 | 200 |
| 2018-05-25 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2018-05-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2018-05-23 | $23.40 | $23.40 | $23.08 | $23.08 | $23.08 | 605 |
| 2018-05-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 193 |
| 2018-05-21 | $22.97 | $23.00 | $22.97 | $23.00 | $23.00 | 800 |
| 2018-05-18 | $22.77 | $22.77 | $22.75 | $22.75 | $22.75 | 505 |
| 2018-05-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 700 |
| 2018-05-16 | $22.82 | $22.84 | $22.82 | $22.84 | $22.84 | 600 |
| 2018-05-15 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2018-05-14 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 100 |
| 2018-05-11 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 101 |
| 2018-05-10 | $22.95 | $22.95 | $22.60 | $22.60 | $22.60 | 900 |
| 2018-05-09 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2018-05-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2018-05-07 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 100 |
| 2018-05-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
| 2018-05-03 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
| 2018-05-02 | $23.03 | $23.29 | $23.03 | $23.29 | $23.29 | 210 |
| 2018-05-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-30 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-27 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-26 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-25 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-24 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-23 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-20 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0 |
| 2018-04-19 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 3 |
| 2018-04-18 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 27 |
| 2018-04-17 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 100 |
| 2018-04-16 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2018-04-13 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2018-04-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 1,033 |
| 2018-04-11 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2018-04-10 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2018-04-09 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 100 |
| 2018-04-06 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 107 |
| 2018-04-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 100 |
| 2018-04-04 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 100 |
| 2018-04-03 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 100 |
| 2018-04-02 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2018-03-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2018-03-28 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 200 |
| 2018-03-27 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 100 |
| 2018-03-26 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 100 |
| 2018-03-23 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 100 |
| 2018-03-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 100 |
| 2018-03-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 27 |
| 2018-03-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 100 |
| 2018-03-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2018-03-16 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2018-03-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2018-03-14 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2018-03-13 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 100 |
| 2018-03-12 | $28.70 | $28.84 | $28.70 | $28.84 | $28.84 | 240 |
| 2018-03-09 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 100 |
| 2018-03-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 19 |
| 2018-03-07 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2018-03-06 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2018-03-05 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 1 |
| 2018-03-02 | $30.32 | $30.39 | $30.21 | $30.39 | $30.39 | 322 |
| 2018-03-01 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 119 |
| 2018-02-28 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-02-27 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-02-26 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-02-23 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2018-02-22 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 120 |
| 2018-02-21 | $30.52 | $30.52 | $30.42 | $30.42 | $30.42 | 200 |
| 2018-02-20 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 134 |
| 2018-02-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2018-02-15 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 1 |
| 2018-02-14 | $30.67 | $31.39 | $30.67 | $31.35 | $31.35 | 2,604 |
| 2018-02-13 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 121 |
| 2018-02-12 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 1 |
| 2018-02-09 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2018-02-08 | $30.61 | $30.73 | $30.44 | $30.73 | $30.73 | 702 |
| 2018-02-07 | $30.09 | $30.09 | $29.67 | $29.91 | $29.91 | 636 |
| 2018-02-06 | $30.47 | $30.95 | $30.47 | $30.95 | $30.95 | 635 |
| 2018-02-05 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 48 |
| 2018-02-02 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 100 |
| 2018-02-01 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 100 |
| 2018-01-31 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 400 |
| 2018-01-30 | $31.12 | $31.12 | $31.06 | $31.06 | $31.06 | 300 |
| 2018-01-29 | $30.83 | $30.83 | $30.65 | $30.65 | $30.65 | 200 |
| 2018-01-26 | $30.93 | $31.21 | $30.93 | $31.16 | $31.16 | 300 |
| 2018-01-25 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 244 |
| 2018-01-24 | $29.98 | $29.98 | $29.69 | $29.73 | $29.73 | 600 |
| 2018-01-23 | $28.06 | $28.26 | $28.06 | $28.26 | $28.26 | 200 |
| 2018-01-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 100 |
| 2018-01-19 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2018-01-18 | $28.21 | $28.21 | $28.14 | $28.14 | $28.14 | 200 |
| 2018-01-17 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-12 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-11 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-10 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 7 |
| 2018-01-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-08 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2018-01-03 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 113 |
| 2018-01-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2017-12-29 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 113 |
| 2017-12-28 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-27 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-18 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2017-12-14 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 200 |
| 2017-12-13 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 201 |
| 2017-12-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 100 |
Citigroup Global Markets Holdings Inc (UCHF) News Headlines
Recent Citigroup Global Markets Holdings Inc (UCHF) News
Similar Companies to Citigroup Global Markets Holdings Inc (UCHF) 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 | -- | -- | -- |