Citigroup Global Markets Holdings Inc (UEUR) Exchange: NYSE ARCA
Data as of May 3, 2024
$17.60 ($0.16) 0.95%
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 | $17.57 |
| Previous Close | $17.60 |
| High | $17.60 |
| Low | $17.29 |
| Adjusted Open | $17.57 |
| Previous Adjusted Close | $17.60 |
| Adjusted High | $17.60 |
| Adjusted Low | $17.29 |
About Citigroup Global Markets Holdings Inc (UEUR)
ETNs linked to the VelocityShares Daily 4X Long EUR vs. USD Index
Invest in Citigroup Global Markets Holdings Inc (UEUR)
Historical Stock Data for Citigroup Global Markets Holdings Inc (UEUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $17.57 | $17.60 | $17.29 | $17.60 | $17.60 | 5,281 |
| 2020-10-29 | $17.56 | $17.56 | $17.35 | $17.43 | $17.43 | 3,928 |
| 2020-10-28 | $17.82 | $17.93 | $17.82 | $17.88 | $17.88 | 862 |
| 2020-10-27 | $18.26 | $18.27 | $18.26 | $18.27 | $18.27 | 300 |
| 2020-10-26 | $18.32 | $18.34 | $18.25 | $18.25 | $18.25 | 1,713 |
| 2020-10-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 308 |
| 2020-10-22 | $18.35 | $18.43 | $18.33 | $18.35 | $18.35 | 1,897 |
| 2020-10-21 | $18.57 | $18.66 | $18.57 | $18.62 | $18.62 | 1,685 |
| 2020-10-20 | $18.32 | $18.41 | $18.32 | $18.41 | $18.41 | 1,660 |
| 2020-10-19 | $18.09 | $18.15 | $18.05 | $18.07 | $18.07 | 12,479 |
| 2020-10-16 | $17.74 | $17.76 | $17.71 | $17.72 | $17.72 | 33,781 |
| 2020-10-15 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 2 |
| 2020-10-14 | $17.99 | $17.99 | $17.98 | $17.98 | $17.98 | 447 |
| 2020-10-13 | $17.90 | $17.94 | $17.85 | $17.94 | $17.94 | 3,445 |
| 2020-10-12 | $18.36 | $18.36 | $18.29 | $18.35 | $18.35 | 10,033 |
| 2020-10-09 | $18.36 | $18.44 | $18.33 | $18.43 | $18.43 | 9,137 |
| 2020-10-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 108 |
| 2020-10-07 | $18.08 | $18.08 | $18.04 | $18.04 | $18.04 | 1,464 |
| 2020-10-06 | $18.28 | $18.28 | $17.90 | $17.98 | $17.98 | 3,261 |
| 2020-10-05 | $18.18 | $18.22 | $18.14 | $18.18 | $18.18 | 3,649 |
| 2020-10-02 | $17.79 | $17.79 | $17.72 | $17.75 | $17.75 | 1,538 |
| 2020-10-01 | $17.93 | $17.96 | $17.91 | $17.96 | $17.96 | 1,993 |
| 2020-09-30 | $17.71 | $17.81 | $17.64 | $17.79 | $17.79 | 16,005 |
| 2020-09-29 | $17.70 | $17.94 | $17.70 | $17.92 | $17.92 | 8,033 |
| 2020-09-28 | $17.35 | $17.49 | $17.35 | $17.49 | $17.49 | 4,759 |
| 2020-09-25 | $17.20 | $17.26 | $17.19 | $17.25 | $17.25 | 76,792 |
| 2020-09-24 | $17.28 | $17.59 | $17.28 | $17.50 | $17.50 | 8,327 |
| 2020-09-23 | $17.63 | $17.63 | $17.41 | $17.46 | $17.46 | 14,787 |
| 2020-09-22 | $18.04 | $18.04 | $17.70 | $17.75 | $17.75 | 4,522 |
| 2020-09-21 | $18.15 | $18.15 | $17.90 | $18.08 | $18.08 | 15,882 |
| 2020-09-18 | $18.59 | $18.71 | $18.59 | $18.63 | $18.63 | 911 |
| 2020-09-17 | $18.41 | $18.66 | $18.36 | $18.66 | $18.66 | 1,946 |
| 2020-09-16 | $18.67 | $18.67 | $18.31 | $18.31 | $18.31 | 11,585 |
| 2020-09-15 | $18.63 | $18.64 | $18.61 | $18.64 | $18.64 | 1,577 |
| 2020-09-14 | $18.81 | $18.87 | $18.71 | $18.71 | $18.71 | 3,106 |
| 2020-09-11 | $18.62 | $18.63 | $18.54 | $18.63 | $18.63 | 4,361 |
| 2020-09-10 | $18.98 | $19.01 | $18.48 | $18.48 | $18.48 | 6,145 |
| 2020-09-09 | $18.46 | $18.48 | $18.38 | $18.41 | $18.41 | 2,011 |
| 2020-09-08 | $18.28 | $18.34 | $18.21 | $18.21 | $18.21 | 5,890 |
| 2020-09-04 | $18.40 | $18.69 | $18.30 | $18.63 | $18.63 | 15,541 |
| 2020-09-03 | $18.60 | $18.70 | $18.45 | $18.70 | $18.70 | 7,725 |
| 2020-09-02 | $18.62 | $18.65 | $18.54 | $18.65 | $18.65 | 11,893 |
| 2020-09-01 | $19.46 | $19.46 | $19.04 | $19.07 | $19.07 | 4,740 |
| 2020-08-31 | $19.30 | $19.41 | $19.20 | $19.26 | $19.26 | 10,601 |
| 2020-08-28 | $19.01 | $19.07 | $18.90 | $19.04 | $19.04 | 7,051 |
| 2020-08-27 | $18.41 | $18.58 | $18.25 | $18.53 | $18.53 | 1,940 |
| 2020-08-26 | $18.49 | $18.57 | $18.49 | $18.56 | $18.56 | 2,582 |
| 2020-08-25 | $18.67 | $18.67 | $18.47 | $18.63 | $18.63 | 2,707 |
| 2020-08-24 | $18.69 | $18.69 | $18.37 | $18.38 | $18.38 | 2,460 |
| 2020-08-21 | $18.23 | $18.37 | $18.18 | $18.37 | $18.37 | 7,857 |
| 2020-08-20 | $18.56 | $18.82 | $18.56 | $18.80 | $18.80 | 12,450 |
| 2020-08-19 | $19.37 | $19.42 | $18.42 | $18.72 | $18.72 | 34,209 |
| 2020-08-18 | $19.45 | $19.50 | $19.24 | $19.30 | $19.30 | 18,867 |
| 2020-08-17 | $18.97 | $19.01 | $18.88 | $18.94 | $18.94 | 27,588 |
| 2020-08-14 | $18.65 | $18.81 | $18.62 | $18.72 | $18.72 | 5,327 |
| 2020-08-13 | $18.73 | $18.88 | $18.55 | $18.55 | $18.55 | 12,257 |
| 2020-08-12 | $18.43 | $18.46 | $18.32 | $18.40 | $18.40 | 3,895 |
| 2020-08-11 | $18.31 | $18.45 | $18.06 | $18.06 | $18.06 | 6,124 |
| 2020-08-10 | $18.26 | $18.41 | $18.07 | $18.10 | $18.10 | 13,132 |
| 2020-08-07 | $18.33 | $18.41 | $18.22 | $18.41 | $18.41 | 9,681 |
| 2020-08-06 | $18.75 | $19.06 | $18.72 | $18.95 | $18.95 | 8,933 |
| 2020-08-05 | $18.99 | $19.15 | $18.85 | $18.88 | $18.88 | 5,891 |
| 2020-08-04 | $18.08 | $18.53 | $18.08 | $18.52 | $18.52 | 10,156 |
| 2020-08-03 | $17.96 | $18.32 | $17.90 | $18.32 | $18.32 | 13,735 |
| 2020-07-31 | $18.72 | $18.81 | $18.41 | $18.41 | $18.41 | 17,849 |
| 2020-07-30 | $18.52 | $18.83 | $18.40 | $18.82 | $18.82 | 12,919 |
| 2020-07-29 | $18.31 | $18.55 | $18.29 | $18.40 | $18.40 | 15,174 |
| 2020-07-28 | $18.12 | $18.15 | $17.97 | $18.02 | $18.02 | 8,226 |
| 2020-07-27 | $18.18 | $18.42 | $18.13 | $18.23 | $18.23 | 27,745 |
| 2020-07-24 | $17.42 | $17.64 | $17.40 | $17.62 | $17.62 | 12,502 |
| 2020-07-23 | $17.11 | $17.62 | $17.11 | $17.31 | $17.31 | 13,956 |
| 2020-07-22 | $17.25 | $17.38 | $17.18 | $17.23 | $17.23 | 8,997 |
| 2020-07-21 | $16.46 | $16.96 | $16.45 | $16.95 | $16.95 | 19,937 |
| 2020-07-20 | $16.39 | $16.49 | $16.30 | $16.49 | $16.49 | 3,331 |
| 2020-07-17 | $16.44 | $16.48 | $16.41 | $16.46 | $16.46 | 15,200 |
| 2020-07-16 | $16.40 | $16.40 | $16.12 | $16.12 | $16.12 | 320 |
| 2020-07-15 | $16.40 | $16.40 | $16.26 | $16.30 | $16.30 | 5,400 |
| 2020-07-14 | $16.23 | $16.25 | $16.21 | $16.24 | $16.24 | 14,300 |
| 2020-07-13 | $16.00 | $16.05 | $15.92 | $15.92 | $15.92 | 6,600 |
| 2020-07-10 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 100 |
| 2020-07-09 | $15.88 | $15.88 | $15.60 | $15.60 | $15.60 | 7,700 |
| 2020-07-08 | $15.84 | $15.88 | $15.84 | $15.86 | $15.86 | 6,100 |
| 2020-07-07 | $15.71 | $15.71 | $15.55 | $15.55 | $15.55 | 6,800 |
| 2020-07-06 | $15.76 | $15.78 | $15.73 | $15.78 | $15.78 | 19,000 |
| 2020-07-02 | $15.52 | $15.52 | $15.31 | $15.33 | $15.33 | 1,200 |
| 2020-07-01 | $15.41 | $15.52 | $15.40 | $15.43 | $15.43 | 19,300 |
| 2020-06-30 | $15.38 | $15.41 | $15.34 | $15.37 | $15.37 | 9,500 |
| 2020-06-29 | $15.56 | $15.56 | $15.38 | $15.38 | $15.38 | 1,400 |
| 2020-06-26 | $15.22 | $15.32 | $15.22 | $15.32 | $15.32 | 2,114 |
| 2020-06-25 | $15.33 | $15.34 | $15.31 | $15.31 | $15.31 | 1,255 |
| 2020-06-24 | $15.63 | $15.64 | $15.46 | $15.46 | $15.46 | 18,022 |
| 2020-06-23 | $15.89 | $16.00 | $15.78 | $15.78 | $15.78 | 12,461 |
| 2020-06-22 | $15.51 | $15.52 | $15.46 | $15.51 | $15.51 | 4,199 |
| 2020-06-19 | $15.13 | $15.14 | $15.08 | $15.12 | $15.12 | 4,246 |
| 2020-06-18 | $15.30 | $15.35 | $15.23 | $15.23 | $15.23 | 2,902 |
| 2020-06-17 | $15.38 | $15.41 | $15.38 | $15.41 | $15.41 | 2,776 |
| 2020-06-16 | $15.68 | $15.68 | $15.39 | $15.52 | $15.52 | 4,105 |
| 2020-06-15 | $15.62 | $15.81 | $15.56 | $15.81 | $15.81 | 3,640 |
| 2020-06-12 | $15.81 | $15.88 | $15.31 | $15.48 | $15.48 | 5,326 |
| 2020-06-11 | $16.15 | $16.26 | $15.78 | $15.78 | $15.78 | 30,683 |
| 2020-06-10 | $16.11 | $16.37 | $16.11 | $16.32 | $16.32 | 4,672 |
| 2020-06-09 | $16.08 | $16.08 | $15.98 | $15.98 | $15.98 | 3,722 |
| 2020-06-08 | $15.80 | $15.80 | $15.72 | $15.72 | $15.72 | 2,264 |
| 2020-06-05 | $15.69 | $15.74 | $15.69 | $15.74 | $15.74 | 917 |
| 2020-06-04 | $15.54 | $16.00 | $15.54 | $15.94 | $15.94 | 10,826 |
| 2020-06-03 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 32 |
| 2020-06-02 | $15.12 | $15.12 | $15.06 | $15.06 | $15.06 | 1,502 |
| 2020-06-01 | $14.85 | $14.89 | $14.83 | $14.83 | $14.83 | 1,951 |
| 2020-05-29 | $14.75 | $15.07 | $14.65 | $14.69 | $14.69 | 21,787 |
| 2020-05-28 | $14.48 | $14.63 | $14.45 | $14.55 | $14.55 | 3,926 |
| 2020-05-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 506 |
| 2020-05-26 | $14.06 | $14.08 | $14.06 | $14.08 | $14.08 | 1,009 |
| 2020-05-22 | $13.75 | $13.75 | $13.64 | $13.71 | $13.71 | 3,849 |
| 2020-05-21 | $13.95 | $13.96 | $13.95 | $13.96 | $13.96 | 1,063 |
| 2020-05-20 | $14.14 | $14.14 | $14.12 | $14.12 | $14.12 | 118 |
| 2020-05-19 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 11 |
| 2020-05-18 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 91 |
| 2020-05-15 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2020-05-14 | $13.29 | $13.29 | $13.23 | $13.23 | $13.23 | 227 |
| 2020-05-13 | $13.32 | $13.32 | $13.30 | $13.30 | $13.30 | 10,324 |
| 2020-05-12 | $13.50 | $13.50 | $13.49 | $13.49 | $13.49 | 108 |
| 2020-05-11 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 75 |
| 2020-05-08 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 9 |
| 2020-05-07 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 106 |
| 2020-05-06 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 60 |
| 2020-05-05 | $13.66 | $13.66 | $13.49 | $13.49 | $13.49 | 239 |
| 2020-05-04 | $13.78 | $13.78 | $13.75 | $13.75 | $13.75 | 292 |
| 2020-05-01 | $14.21 | $14.21 | $14.15 | $14.17 | $14.17 | 1,357 |
| 2020-04-30 | $14.01 | $14.07 | $14.01 | $14.07 | $14.07 | 305 |
| 2020-04-29 | $13.53 | $13.67 | $13.53 | $13.67 | $13.67 | 100 |
| 2020-04-28 | $13.53 | $13.53 | $13.44 | $13.44 | $13.44 | 227 |
| 2020-04-27 | $13.54 | $13.54 | $13.43 | $13.44 | $13.44 | 387 |
| 2020-04-24 | $13.29 | $13.33 | $13.29 | $13.33 | $13.33 | 146 |
| 2020-04-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 109 |
| 2020-04-22 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 97 |
| 2020-04-21 | $13.48 | $13.64 | $13.48 | $13.60 | $13.60 | 662 |
| 2020-04-20 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 226 |
| 2020-04-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 47 |
| 2020-04-16 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 34 |
| 2020-04-15 | $13.73 | $13.87 | $13.73 | $13.87 | $13.87 | 392 |
| 2020-04-14 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 55 |
| 2020-04-13 | $13.88 | $14.35 | $13.86 | $13.91 | $13.91 | 1,892 |
| 2020-04-09 | $14.00 | $14.03 | $13.95 | $13.98 | $13.98 | 1,850 |
| 2020-04-08 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 126 |
| 2020-04-07 | $13.88 | $13.88 | $13.86 | $13.86 | $13.86 | 2,088 |
| 2020-04-06 | $13.25 | $13.33 | $13.21 | $13.32 | $13.32 | 577 |
| 2020-04-03 | $13.27 | $13.40 | $13.27 | $13.40 | $13.40 | 205 |
| 2020-04-02 | $13.68 | $13.68 | $13.62 | $13.62 | $13.62 | 25,340 |
| 2020-04-01 | $14.05 | $14.13 | $14.05 | $14.13 | $14.13 | 173 |
| 2020-03-31 | $14.26 | $14.54 | $14.26 | $14.54 | $14.54 | 15,895 |
| 2020-03-30 | $14.52 | $14.64 | $14.52 | $14.64 | $14.64 | 1,967 |
| 2020-03-27 | $14.19 | $15.02 | $14.19 | $15.02 | $15.02 | 879 |
| 2020-03-26 | $14.36 | $14.64 | $14.36 | $14.64 | $14.64 | 833 |
| 2020-03-25 | $13.56 | $13.80 | $13.55 | $13.80 | $13.80 | 2,186 |
| 2020-03-24 | $13.49 | $13.52 | $13.21 | $13.22 | $13.22 | 26,081 |
| 2020-03-23 | $13.09 | $13.24 | $13.04 | $13.04 | $13.04 | 641 |
| 2020-03-20 | $12.96 | $13.08 | $12.69 | $12.75 | $12.75 | 116,011 |
| 2020-03-19 | $13.56 | $13.56 | $12.80 | $12.80 | $12.80 | 6,126 |
| 2020-03-18 | $13.76 | $13.79 | $13.56 | $13.58 | $13.58 | 6,714 |
| 2020-03-17 | $14.46 | $14.56 | $14.29 | $14.47 | $14.47 | 9,290 |
| 2020-03-16 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 57 |
| 2020-03-13 | $15.13 | $15.13 | $14.88 | $15.00 | $15.00 | 902 |
| 2020-03-12 | $15.40 | $15.55 | $14.84 | $15.55 | $15.55 | 1,450 |
| 2020-03-11 | $16.45 | $16.46 | $15.99 | $16.08 | $16.08 | 2,307 |
| 2020-03-10 | $16.63 | $16.68 | $16.08 | $16.17 | $16.17 | 8,728 |
| 2020-03-09 | $17.18 | $17.21 | $16.85 | $17.15 | $17.15 | 11,528 |
| 2020-03-06 | $16.44 | $16.53 | $16.23 | $16.26 | $16.26 | 11,917 |
| 2020-03-05 | $15.61 | $15.84 | $15.51 | $15.84 | $15.84 | 19,305 |
| 2020-03-04 | $15.16 | $15.34 | $15.16 | $15.34 | $15.34 | 8,557 |
| 2020-03-03 | $15.56 | $15.75 | $15.56 | $15.58 | $15.58 | 24,006 |
| 2020-03-02 | $15.28 | $15.62 | $15.28 | $15.32 | $15.32 | 15,843 |
| 2020-02-28 | $14.48 | $14.84 | $14.48 | $14.84 | $14.84 | 1,971 |
| 2020-02-27 | $14.62 | $14.65 | $14.59 | $14.60 | $14.60 | 12,606 |
| 2020-02-26 | $13.91 | $14.08 | $13.90 | $14.06 | $14.06 | 16,761 |
| 2020-02-25 | $13.86 | $14.04 | $13.83 | $14.04 | $14.04 | 19,067 |
| 2020-02-24 | $13.95 | $13.95 | $13.88 | $13.90 | $13.90 | 1,659 |
| 2020-02-21 | $13.86 | $13.93 | $13.86 | $13.88 | $13.88 | 4,941 |
| 2020-02-20 | $13.73 | $13.73 | $13.57 | $13.57 | $13.57 | 9,677 |
| 2020-02-19 | $13.61 | $13.69 | $13.61 | $13.69 | $13.69 | 464 |
| 2020-02-18 | $13.73 | $13.73 | $13.62 | $13.62 | $13.62 | 829 |
| 2020-02-14 | $13.96 | $13.96 | $13.85 | $13.85 | $13.85 | 1,159 |
| 2020-02-13 | $14.04 | $14.04 | $13.87 | $13.87 | $13.87 | 1,586 |
| 2020-02-12 | $14.20 | $14.21 | $14.03 | $14.05 | $14.05 | 7,779 |
| 2020-02-11 | $14.26 | $14.29 | $14.26 | $14.29 | $14.29 | 1,546 |
| 2020-02-10 | $14.29 | $14.29 | $14.26 | $14.26 | $14.26 | 853 |
| 2020-02-07 | $14.45 | $14.45 | $14.44 | $14.44 | $14.44 | 573 |
| 2020-02-06 | $14.44 | $14.61 | $14.44 | $14.61 | $14.61 | 4,357 |
| 2020-02-05 | $14.75 | $14.75 | $14.73 | $14.73 | $14.73 | 1,516 |
| 2020-02-04 | $14.99 | $14.99 | $14.97 | $14.97 | $14.97 | 783 |
| 2020-02-03 | $14.90 | $15.06 | $14.90 | $15.06 | $15.06 | 685 |
| 2020-01-31 | $15.24 | $15.24 | $15.18 | $15.23 | $15.23 | 5,622 |
| 2020-01-30 | $14.96 | $14.96 | $14.92 | $14.93 | $14.93 | 4,629 |
| 2020-01-29 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2020-01-28 | $14.78 | $14.88 | $14.78 | $14.88 | $14.88 | 3,366 |
| 2020-01-27 | $14.86 | $14.87 | $14.86 | $14.87 | $14.87 | 120 |
| 2020-01-24 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 130 |
| 2020-01-23 | $15.07 | $15.08 | $15.00 | $15.08 | $15.08 | 476 |
| 2020-01-22 | $15.19 | $15.29 | $15.19 | $15.28 | $15.28 | 1,888 |
| 2020-01-21 | $15.41 | $15.41 | $15.27 | $15.27 | $15.27 | 304 |
| 2020-01-17 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 847 |
| 2020-01-16 | $16.20 | $16.20 | $15.51 | $15.55 | $15.55 | 8,214 |
| 2020-01-15 | $15.64 | $15.65 | $15.62 | $15.65 | $15.65 | 6,161 |
| 2020-01-14 | $15.46 | $15.52 | $15.46 | $15.52 | $15.52 | 755 |
| 2020-01-13 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 618 |
| 2020-01-10 | $15.45 | $15.49 | $15.45 | $15.49 | $15.49 | 263 |
| 2020-01-09 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 427 |
| 2020-01-08 | $15.54 | $15.58 | $15.46 | $15.46 | $15.46 | 923 |
| 2020-01-07 | $15.70 | $15.72 | $15.63 | $15.63 | $15.63 | 55,414 |
| 2020-01-06 | $15.90 | $15.92 | $15.88 | $15.92 | $15.92 | 1,831 |
| 2020-01-03 | $15.80 | $15.81 | $15.76 | $15.76 | $15.76 | 953 |
| 2020-01-02 | $15.83 | $15.91 | $15.81 | $15.81 | $15.81 | 4,333 |
| 2019-12-31 | $16.18 | $16.18 | $16.09 | $16.09 | $16.09 | 2,153 |
| 2019-12-30 | $16.04 | $16.04 | $15.99 | $15.99 | $15.99 | 1,443 |
| 2019-12-27 | $15.80 | $15.91 | $15.80 | $15.88 | $15.88 | 4,693 |
| 2019-12-26 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 22 |
| 2019-12-24 | $15.42 | $15.42 | $15.38 | $15.38 | $15.38 | 2,460 |
| 2019-12-23 | $15.43 | $15.44 | $15.41 | $15.44 | $15.44 | 3,401 |
| 2019-12-20 | $15.50 | $15.50 | $15.35 | $15.35 | $15.35 | 7,997 |
| 2019-12-19 | $15.63 | $15.63 | $15.60 | $15.63 | $15.63 | 8,853 |
| 2019-12-18 | $15.58 | $15.60 | $15.58 | $15.60 | $15.60 | 408 |
| 2019-12-17 | $15.82 | $15.82 | $15.75 | $15.77 | $15.77 | 2,486 |
| 2019-12-16 | $15.80 | $15.81 | $15.71 | $15.76 | $15.76 | 3,502 |
| 2019-12-13 | $15.82 | $15.82 | $15.59 | $15.59 | $15.59 | 5,300 |
| 2019-12-12 | $15.57 | $15.70 | $15.57 | $15.70 | $15.70 | 1,051 |
| 2019-12-11 | $15.51 | $15.73 | $15.45 | $15.73 | $15.73 | 28,849 |
| 2019-12-10 | $15.42 | $15.51 | $15.41 | $15.51 | $15.51 | 36,232 |
| 2019-12-09 | $15.20 | $15.39 | $15.20 | $15.34 | $15.34 | 921 |
| 2019-12-06 | $15.42 | $15.42 | $15.23 | $15.32 | $15.32 | 40,476 |
| 2019-12-05 | $15.50 | $15.56 | $15.50 | $15.55 | $15.55 | 986 |
| 2019-12-04 | $15.57 | $15.60 | $15.40 | $15.43 | $15.43 | 17,028 |
| 2019-12-03 | $15.47 | $15.47 | $15.45 | $15.46 | $15.46 | 12,102 |
| 2019-12-02 | $15.30 | $15.47 | $15.30 | $15.47 | $15.47 | 4,818 |
| 2019-11-29 | $15.06 | $15.14 | $15.06 | $15.12 | $15.12 | 19,801 |
| 2019-11-27 | $15.00 | $15.04 | $15.00 | $15.02 | $15.02 | 7,330 |
| 2019-11-26 | $15.13 | $15.15 | $15.13 | $15.15 | $15.15 | 12,325 |
| 2019-11-25 | $15.06 | $15.16 | $15.06 | $15.10 | $15.10 | 9,099 |
| 2019-11-22 | $15.22 | $15.22 | $15.13 | $15.15 | $15.15 | 4,377 |
| 2019-11-21 | $15.40 | $15.40 | $15.36 | $15.36 | $15.36 | 4,605 |
| 2019-11-20 | $15.50 | $15.50 | $15.44 | $15.44 | $15.44 | 6,250 |
| 2019-11-19 | $15.50 | $15.50 | $15.46 | $15.46 | $15.46 | 1,094 |
| 2019-11-18 | $15.51 | $15.51 | $15.46 | $15.46 | $15.46 | 250 |
| 2019-11-15 | $15.33 | $15.36 | $15.32 | $15.36 | $15.36 | 5,000 |
| 2019-11-14 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 3 |
| 2019-11-13 | $15.09 | $15.14 | $15.09 | $15.10 | $15.10 | 4,050 |
| 2019-11-12 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2019-11-11 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 1 |
| 2019-11-08 | $15.18 | $15.34 | $15.18 | $15.20 | $15.20 | 800 |
| 2019-11-07 | $15.44 | $15.45 | $15.30 | $15.34 | $15.34 | 3,067 |
| 2019-11-06 | $15.55 | $15.55 | $15.47 | $15.49 | $15.49 | 8,671 |
| 2019-11-05 | $15.47 | $15.50 | $15.47 | $15.50 | $15.50 | 1,068 |
| 2019-11-04 | $15.65 | $15.92 | $15.60 | $15.83 | $15.83 | 2,038 |
| 2019-11-01 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 1,000 |
| 2019-10-31 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 138 |
| 2019-10-30 | $15.80 | $15.93 | $15.80 | $15.93 | $15.93 | 600 |
| 2019-10-29 | $15.71 | $15.76 | $15.71 | $15.76 | $15.76 | 101 |
| 2019-10-28 | $15.65 | $15.71 | $15.63 | $15.71 | $15.71 | 298 |
| 2019-10-25 | $15.62 | $15.63 | $15.60 | $15.60 | $15.60 | 425 |
| 2019-10-24 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 403 |
| 2019-10-23 | $15.81 | $15.92 | $15.81 | $15.91 | $15.91 | 658 |
| 2019-10-22 | $15.96 | $16.01 | $15.72 | $15.92 | $15.92 | 507 |
| 2019-10-21 | $16.02 | $16.02 | $16.01 | $16.01 | $16.01 | 817 |
| 2019-10-18 | $15.99 | $16.10 | $15.98 | $16.10 | $16.10 | 6,960 |
| 2019-10-17 | $15.83 | $15.88 | $15.83 | $15.87 | $15.87 | 915 |
| 2019-10-16 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 93 |
| 2019-10-15 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 6 |
| 2019-10-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 93 |
| 2019-10-11 | $15.40 | $15.46 | $15.40 | $15.46 | $15.46 | 300 |
| 2019-10-10 | $15.34 | $15.34 | $15.24 | $15.25 | $15.25 | 4,021 |
| 2019-10-09 | $15.12 | $15.12 | $15.08 | $15.08 | $15.08 | 1,297 |
| 2019-10-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 170 |
| 2019-10-07 | $15.17 | $15.17 | $15.09 | $15.09 | $15.09 | 559 |
| 2019-10-04 | $15.10 | $15.14 | $15.10 | $15.14 | $15.14 | 195 |
| 2019-10-03 | $15.09 | $15.17 | $15.01 | $15.09 | $15.09 | 2,380 |
| 2019-10-02 | $14.95 | $15.05 | $14.95 | $15.04 | $15.04 | 2,180 |
| 2019-10-01 | $14.81 | $14.93 | $14.81 | $14.93 | $14.93 | 300 |
| 2019-09-30 | $14.79 | $14.79 | $14.70 | $14.73 | $14.73 | 3,138 |
| 2019-09-27 | $14.95 | $14.98 | $14.95 | $14.96 | $14.96 | 500 |
| 2019-09-26 | $15.08 | $15.08 | $14.85 | $14.85 | $14.85 | 3,057 |
| 2019-09-25 | $15.21 | $15.21 | $14.97 | $15.00 | $15.00 | 2,831 |
| 2019-09-24 | $15.29 | $15.41 | $15.29 | $15.41 | $15.41 | 403 |
| 2019-09-23 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 100 |
| 2019-09-20 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 59 |
| 2019-09-19 | $15.64 | $15.64 | $15.57 | $15.57 | $15.57 | 104 |
| 2019-09-18 | $15.64 | $15.72 | $15.44 | $15.52 | $15.52 | 2,995 |
| 2019-09-17 | $15.69 | $15.74 | $15.69 | $15.74 | $15.74 | 220 |
| 2019-09-16 | $15.47 | $15.49 | $15.36 | $15.37 | $15.37 | 13,090 |
| 2019-09-13 | $15.82 | $15.90 | $15.81 | $15.83 | $15.83 | 937 |
| 2019-09-12 | $15.68 | $15.83 | $15.66 | $15.74 | $15.74 | 1,035 |
| 2019-09-11 | $15.37 | $15.46 | $15.34 | $15.45 | $15.45 | 12,770 |
| 2019-09-10 | $15.63 | $15.63 | $15.63 | $15.63 | $15.63 | 200 |
| 2019-09-09 | $15.70 | $15.70 | $15.69 | $15.69 | $15.69 | 732 |
| 2019-09-06 | $15.69 | $15.70 | $15.56 | $15.59 | $15.59 | 3,815 |
| 2019-09-05 | $15.81 | $16.03 | $15.63 | $15.64 | $15.64 | 44,827 |
| 2019-09-04 | $15.52 | $15.60 | $15.52 | $15.59 | $15.59 | 14,364 |
| 2019-09-03 | $15.16 | $15.29 | $15.13 | $15.27 | $15.27 | 10,600 |
| 2019-08-30 | $15.41 | $15.41 | $15.37 | $15.39 | $15.39 | 6,993 |
| 2019-08-29 | $15.78 | $15.79 | $15.74 | $15.78 | $15.78 | 2,740 |
| 2019-08-28 | $15.93 | $15.93 | $15.90 | $15.90 | $15.90 | 1,040 |
| 2019-08-27 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2019-08-26 | $16.16 | $16.16 | $16.04 | $16.04 | $16.04 | 433 |
| 2019-08-23 | $15.87 | $16.33 | $15.87 | $16.33 | $16.33 | 3,252 |
| 2019-08-22 | $15.99 | $16.00 | $15.89 | $15.97 | $15.97 | 550 |
| 2019-08-21 | $16.04 | $16.07 | $16.00 | $16.00 | $16.00 | 1,183 |
| 2019-08-20 | $15.94 | $16.08 | $15.94 | $16.08 | $16.08 | 280 |
| 2019-08-19 | $16.07 | $16.07 | $15.95 | $15.95 | $15.95 | 386 |
| 2019-08-16 | $15.92 | $16.04 | $15.92 | $16.04 | $16.04 | 652 |
| 2019-08-15 | $16.11 | $16.16 | $16.09 | $16.16 | $16.16 | 11,675 |
| 2019-08-14 | $16.57 | $16.57 | $16.32 | $16.32 | $16.32 | 1,942 |
| 2019-08-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 50 |
| 2019-08-12 | $16.78 | $16.82 | $16.78 | $16.79 | $16.79 | 323 |
| 2019-08-09 | $16.71 | $16.74 | $16.71 | $16.74 | $16.74 | 1,936 |
| 2019-08-08 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 24 |
| 2019-08-07 | $16.92 | $16.92 | $16.76 | $16.76 | $16.76 | 2,890 |
| 2019-08-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 12 |
| 2019-08-05 | $16.69 | $16.73 | $16.69 | $16.73 | $16.73 | 589 |
| 2019-08-02 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 2 |
| 2019-08-01 | $15.89 | $16.13 | $15.89 | $16.13 | $16.13 | 1,067 |
| 2019-07-31 | $16.30 | $16.30 | $16.00 | $16.00 | $16.00 | 1,591 |
| 2019-07-30 | $16.52 | $16.53 | $16.52 | $16.53 | $16.53 | 220 |
| 2019-07-29 | $16.40 | $16.49 | $16.40 | $16.49 | $16.49 | 2,357 |
| 2019-07-26 | $16.34 | $16.37 | $16.34 | $16.37 | $16.37 | 1,377 |
| 2019-07-25 | $16.60 | $16.71 | $16.47 | $16.49 | $16.49 | 12,811 |
| 2019-07-24 | $16.54 | $16.54 | $16.44 | $16.44 | $16.44 | 9,103 |
| 2019-07-23 | $16.61 | $16.61 | $16.52 | $16.52 | $16.52 | 11,078 |
| 2019-07-22 | $16.94 | $16.94 | $16.90 | $16.90 | $16.90 | 6,261 |
| 2019-07-19 | $17.01 | $17.01 | $16.88 | $16.94 | $16.94 | 240 |
| 2019-07-18 | $17.00 | $17.30 | $17.00 | $17.30 | $17.30 | 7,060 |
| 2019-07-17 | $17.03 | $17.03 | $17.02 | $17.02 | $17.02 | 682 |
| 2019-07-16 | $16.99 | $16.99 | $16.94 | $16.94 | $16.94 | 696 |
| 2019-07-15 | $17.28 | $17.28 | $17.24 | $17.24 | $17.24 | 10,700 |
| 2019-07-12 | $17.18 | $17.31 | $17.18 | $17.31 | $17.31 | 602 |
| 2019-07-11 | $17.24 | $17.28 | $17.22 | $17.23 | $17.23 | 12,023 |
| 2019-07-10 | $17.18 | $17.25 | $17.17 | $17.24 | $17.24 | 414 |
| 2019-07-09 | $16.99 | $16.99 | $16.96 | $16.96 | $16.96 | 2,040 |
| 2019-07-08 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 2,460 |
| 2019-07-05 | $17.03 | $17.08 | $17.03 | $17.08 | $17.08 | 405 |
| 2019-07-03 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 10 |
| 2019-07-02 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 50 |
| 2019-07-01 | $17.75 | $17.77 | $17.48 | $17.48 | $17.48 | 8,682 |
| 2019-06-28 | $18.11 | $18.11 | $17.93 | $18.01 | $18.01 | 1,657 |
| 2019-06-27 | $18.00 | $18.02 | $18.00 | $18.01 | $18.01 | 1,331 |
| 2019-06-26 | $18.03 | $18.09 | $18.00 | $18.02 | $18.02 | 5,300 |
| 2019-06-25 | $18.17 | $18.19 | $18.02 | $18.02 | $18.02 | 7,272 |
| 2019-06-24 | $18.18 | $18.24 | $18.18 | $18.21 | $18.21 | 4,877 |
| 2019-06-21 | $17.81 | $18.06 | $17.80 | $18.06 | $18.06 | 4,559 |
| 2019-06-20 | $17.62 | $17.62 | $17.58 | $17.58 | $17.58 | 792 |
| 2019-06-19 | $17.12 | $17.22 | $17.10 | $17.21 | $17.21 | 1,092 |
| 2019-06-18 | $16.97 | $17.01 | $16.97 | $17.01 | $17.01 | 738 |
| 2019-06-17 | $17.29 | $17.29 | $17.16 | $17.16 | $17.16 | 150 |
| 2019-06-14 | $17.24 | $17.24 | $17.10 | $17.10 | $17.10 | 650 |
| 2019-06-13 | $17.56 | $17.56 | $17.52 | $17.52 | $17.52 | 509 |
| 2019-06-12 | $17.76 | $17.84 | $17.62 | $17.62 | $17.62 | 881 |
| 2019-06-11 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2019-06-10 | $17.67 | $17.82 | $17.67 | $17.82 | $17.82 | 600 |
| 2019-06-07 | $17.82 | $18.00 | $17.81 | $17.91 | $17.91 | 680 |
| 2019-06-06 | $17.51 | $17.65 | $17.51 | $17.56 | $17.56 | 558 |
| 2019-06-05 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 283 |
| 2019-06-04 | $17.41 | $17.56 | $17.41 | $17.49 | $17.49 | 5,232 |
| 2019-06-03 | $17.15 | $17.42 | $17.15 | $17.42 | $17.42 | 546 |
| 2019-05-31 | $16.85 | $16.97 | $16.85 | $16.97 | $16.97 | 210 |
| 2019-05-30 | $16.77 | $16.77 | $16.75 | $16.75 | $16.75 | 360 |
| 2019-05-29 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2019-05-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 50 |
| 2019-05-24 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2019-05-23 | $16.77 | $17.05 | $16.77 | $17.05 | $17.05 | 415 |
| 2019-05-22 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2019-05-21 | $16.91 | $16.96 | $16.91 | $16.96 | $16.96 | 100 |
| 2019-05-20 | $16.99 | $17.00 | $16.99 | $17.00 | $17.00 | 100 |
| 2019-05-17 | $16.95 | $16.97 | $16.95 | $16.97 | $16.97 | 100 |
| 2019-05-16 | $17.07 | $17.07 | $17.06 | $17.06 | $17.06 | 100 |
| 2019-05-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 100 |
| 2019-05-14 | $17.31 | $17.31 | $17.29 | $17.29 | $17.29 | 1,245 |
| 2019-05-13 | $17.46 | $17.46 | $17.44 | $17.44 | $17.44 | 645 |
| 2019-05-10 | $17.53 | $17.53 | $17.46 | $17.46 | $17.46 | 108 |
| 2019-05-09 | $17.52 | $17.52 | $17.37 | $17.37 | $17.37 | 1,200 |
| 2019-05-08 | $17.25 | $17.25 | $17.22 | $17.22 | $17.22 | 100 |
| 2019-05-07 | $17.19 | $17.21 | $17.16 | $17.21 | $17.21 | 700 |
| 2019-05-06 | $17.20 | $17.31 | $17.20 | $17.30 | $17.30 | 200 |
| 2019-05-03 | $17.20 | $17.29 | $17.20 | $17.29 | $17.29 | 1,233 |
| 2019-05-02 | $17.14 | $17.19 | $17.13 | $17.13 | $17.13 | 3,913 |
| 2019-05-01 | $17.58 | $17.58 | $17.28 | $17.28 | $17.28 | 125 |
| 2019-04-30 | $17.42 | $17.42 | $17.41 | $17.41 | $17.41 | 300 |
| 2019-04-29 | $17.05 | $17.22 | $17.05 | $17.22 | $17.22 | 125 |
| 2019-04-26 | $17.12 | $17.12 | $17.01 | $17.01 | $17.01 | 200 |
| 2019-04-25 | $17.04 | $17.04 | $16.91 | $16.93 | $16.93 | 350 |
| 2019-04-24 | $17.33 | $17.33 | $17.09 | $17.09 | $17.09 | 125 |
| 2019-04-23 | $17.40 | $17.51 | $17.40 | $17.51 | $17.51 | 1,865 |
| 2019-04-22 | $17.72 | $17.75 | $17.72 | $17.74 | $17.74 | 1,090 |
| 2019-04-18 | $17.65 | $17.65 | $17.56 | $17.56 | $17.56 | 100 |
| 2019-04-17 | $18.00 | $18.01 | $17.99 | $18.01 | $18.01 | 977 |
| 2019-04-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2019-04-15 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2019-04-12 | $18.17 | $18.18 | $18.03 | $18.03 | $18.03 | 698 |
| 2019-04-11 | $17.88 | $17.88 | $17.79 | $17.81 | $17.81 | 200 |
| 2019-04-10 | $17.74 | $17.90 | $17.74 | $17.90 | $17.90 | 100 |
| 2019-04-09 | $17.94 | $17.94 | $17.85 | $17.85 | $17.85 | 140 |
| 2019-04-08 | $17.90 | $17.90 | $17.87 | $17.87 | $17.87 | 100 |
| 2019-04-05 | $17.61 | $17.61 | $17.56 | $17.58 | $17.58 | 1,241 |
| 2019-04-04 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 6 |
| 2019-04-03 | $17.76 | $17.76 | $17.73 | $17.73 | $17.73 | 656 |
| 2019-04-02 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 150 |
| 2019-04-01 | $17.62 | $17.62 | $17.54 | $17.58 | $17.58 | 1,495 |
| 2019-03-29 | $17.70 | $17.70 | $17.62 | $17.62 | $17.62 | 400 |
| 2019-03-28 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 14 |
| 2019-03-27 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2019-03-26 | $18.07 | $18.07 | $17.98 | $17.98 | $17.98 | 1,100 |
| 2019-03-25 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 336 |
| 2019-03-22 | $18.22 | $18.22 | $18.12 | $18.19 | $18.19 | 924 |
| 2019-03-21 | $18.72 | $18.72 | $18.63 | $18.63 | $18.63 | 640 |
| 2019-03-20 | $18.61 | $19.12 | $18.61 | $19.09 | $19.09 | 2,596 |
| 2019-03-19 | $18.63 | $18.63 | $18.62 | $18.62 | $18.62 | 1,509 |
| 2019-03-18 | $18.54 | $18.54 | $18.46 | $18.50 | $18.50 | 698 |
| 2019-03-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 156 |
| 2019-03-14 | $18.24 | $18.27 | $18.24 | $18.27 | $18.27 | 1,089 |
| 2019-03-13 | $18.32 | $18.48 | $18.28 | $18.48 | $18.48 | 2,120 |
| 2019-03-12 | $18.09 | $18.28 | $18.09 | $18.25 | $18.25 | 1,200 |
| 2019-03-11 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2019-03-08 | $17.82 | $17.86 | $17.82 | $17.86 | $17.86 | 1,525 |
| 2019-03-07 | $17.86 | $17.89 | $17.54 | $17.54 | $17.54 | 1,765 |
| 2019-03-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 40 |
| 2019-03-05 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 3 |
| 2019-03-04 | $18.49 | $18.60 | $18.49 | $18.60 | $18.60 | 500 |
| 2019-03-01 | $18.89 | $18.89 | $18.74 | $18.74 | $18.74 | 1,000 |
| 2019-02-28 | $18.94 | $18.94 | $18.82 | $18.82 | $18.82 | 250 |
| 2019-02-27 | $18.77 | $18.81 | $18.77 | $18.81 | $18.81 | 520 |
| 2019-02-26 | $18.99 | $18.99 | $18.96 | $18.96 | $18.96 | 100 |
| 2019-02-25 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2019-02-22 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2019-02-21 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 40 |
| 2019-02-20 | $18.65 | $18.67 | $18.63 | $18.67 | $18.67 | 550 |
| 2019-02-19 | $18.50 | $18.68 | $18.50 | $18.68 | $18.68 | 150 |
| 2019-02-15 | $18.21 | $18.39 | $18.16 | $18.39 | $18.39 | 774 |
| 2019-02-14 | $18.24 | $18.42 | $18.24 | $18.36 | $18.36 | 2,473 |
| 2019-02-13 | $18.34 | $18.34 | $18.21 | $18.21 | $18.21 | 100 |
| 2019-02-12 | $18.40 | $18.64 | $18.40 | $18.64 | $18.64 | 500 |
| 2019-02-11 | $18.23 | $18.32 | $18.23 | $18.29 | $18.29 | 779 |
| 2019-02-08 | $18.72 | $18.72 | $18.59 | $18.59 | $18.59 | 2,657 |
| 2019-02-07 | $18.81 | $18.81 | $18.74 | $18.74 | $18.74 | 150 |
| 2019-02-06 | $18.90 | $18.93 | $18.90 | $18.93 | $18.93 | 200 |
| 2019-02-05 | $19.18 | $19.22 | $19.18 | $19.22 | $19.22 | 100 |
| 2019-02-04 | $19.37 | $19.39 | $19.37 | $19.38 | $19.38 | 1,108 |
| 2019-02-01 | $19.49 | $19.56 | $19.49 | $19.56 | $19.56 | 100 |
| 2019-01-31 | $19.72 | $19.72 | $19.44 | $19.47 | $19.47 | 399 |
| 2019-01-30 | $19.30 | $19.72 | $19.30 | $19.72 | $19.72 | 803 |
| 2019-01-29 | $19.36 | $19.45 | $19.36 | $19.43 | $19.43 | 1,350 |
| 2019-01-28 | $19.45 | $19.50 | $19.44 | $19.44 | $19.44 | 638 |
| 2019-01-25 | $19.29 | $19.33 | $19.29 | $19.31 | $19.31 | 1,703 |
| 2019-01-24 | $19.08 | $19.08 | $18.61 | $18.61 | $18.61 | 1,172 |
| 2019-01-23 | $19.17 | $19.17 | $19.12 | $19.12 | $19.12 | 782 |
| 2019-01-22 | $19.02 | $19.02 | $18.97 | $18.97 | $18.97 | 5,536 |
| 2019-01-18 | $19.08 | $19.08 | $19.01 | $19.01 | $19.01 | 751 |
| 2019-01-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 725 |
| 2019-01-16 | $19.28 | $19.29 | $19.24 | $19.24 | $19.24 | 411 |
| 2019-01-15 | $19.64 | $19.64 | $19.18 | $19.37 | $19.37 | 4,913 |
| 2019-01-14 | $19.70 | $19.80 | $19.68 | $19.76 | $19.76 | 5,950 |
| 2019-01-11 | $19.90 | $19.90 | $19.74 | $19.74 | $19.74 | 150 |
| 2019-01-10 | $20.30 | $20.30 | $19.96 | $19.98 | $19.98 | 7,403 |
| 2019-01-09 | $20.20 | $20.36 | $20.20 | $20.36 | $20.36 | 2,035 |
| 2019-01-08 | $19.63 | $19.63 | $19.61 | $19.61 | $19.61 | 683 |
| 2019-01-07 | $19.79 | $19.90 | $19.72 | $19.86 | $19.86 | 1,651 |
| 2019-01-04 | $19.39 | $19.39 | $19.34 | $19.34 | $19.34 | 4,842 |
| 2019-01-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 209 |
| 2019-01-02 | $19.15 | $19.19 | $18.90 | $19.02 | $19.02 | 7,165 |
| 2018-12-31 | $19.75 | $19.80 | $19.71 | $19.80 | $19.80 | 3,100 |
| 2018-12-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 400 |
| 2018-12-27 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2018-12-26 | $19.55 | $19.55 | $19.13 | $19.13 | $19.13 | 300 |
| 2018-12-24 | $19.61 | $19.66 | $19.55 | $19.55 | $19.55 | 2,299 |
| 2018-12-21 | $19.58 | $19.58 | $19.15 | $19.16 | $19.16 | 2,163 |
| 2018-12-20 | $19.77 | $19.96 | $19.77 | $19.89 | $19.89 | 7,102 |
| 2018-12-19 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 21 |
| 2018-12-18 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 62 |
| 2018-12-17 | $19.11 | $19.13 | $19.11 | $19.13 | $19.13 | 164 |
| 2018-12-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2018-12-13 | $19.08 | $19.27 | $19.08 | $19.27 | $19.27 | 100 |
| 2018-12-12 | $19.34 | $19.38 | $19.32 | $19.32 | $19.32 | 402 |
| 2018-12-11 | $19.15 | $19.15 | $18.90 | $19.02 | $19.02 | 14,368 |
| 2018-12-10 | $19.55 | $19.64 | $19.21 | $19.24 | $19.24 | 24,835 |
| 2018-12-07 | $19.47 | $19.66 | $19.45 | $19.66 | $19.66 | 5,765 |
| 2018-12-06 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 722 |
| 2018-12-04 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 75 |
| 2018-12-03 | $19.20 | $19.21 | $19.20 | $19.21 | $19.21 | 527 |
| 2018-11-30 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 1,510 |
| 2018-11-29 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 561 |
| 2018-11-28 | $18.87 | $19.43 | $18.87 | $19.43 | $19.43 | 1,544 |
| 2018-11-27 | $18.92 | $18.94 | $18.91 | $18.93 | $18.93 | 1,367 |
| 2018-11-26 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2018-11-23 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 20 |
| 2018-11-21 | $19.68 | $19.68 | $19.52 | $19.54 | $19.54 | 8,790 |
| 2018-11-20 | $19.70 | $19.70 | $19.36 | $19.42 | $19.42 | 8,243 |
| 2018-11-19 | $19.85 | $20.05 | $19.85 | $20.04 | $20.04 | 3,898 |
| 2018-11-16 | $19.64 | $19.78 | $19.63 | $19.75 | $19.75 | 3,780 |
| 2018-11-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 178 |
| 2018-11-14 | $19.13 | $19.28 | $19.13 | $19.23 | $19.23 | 3,874 |
| 2018-11-13 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 800 |
| 2018-11-12 | $19.00 | $19.00 | $18.64 | $18.64 | $18.64 | 3,871 |
| 2018-11-09 | $19.41 | $19.41 | $19.20 | $19.20 | $19.20 | 1,976 |
| 2018-11-08 | $20.03 | $20.03 | $19.50 | $19.50 | $19.50 | 3,434 |
| 2018-11-07 | $20.14 | $20.14 | $20.10 | $20.10 | $20.10 | 318 |
| 2018-11-06 | $19.82 | $19.85 | $19.82 | $19.82 | $19.82 | 10,112 |
| 2018-11-05 | $19.76 | $19.84 | $19.69 | $19.84 | $19.84 | 3,076 |
| 2018-11-02 | $19.80 | $19.95 | $19.56 | $19.72 | $19.72 | 82,986 |
| 2018-11-01 | $19.68 | $19.89 | $19.68 | $19.83 | $19.83 | 34,392 |
| 2018-10-31 | $19.20 | $19.40 | $19.13 | $19.28 | $19.28 | 80,577 |
| 2018-10-30 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 1,111 |
| 2018-10-29 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 144 |
| 2018-10-26 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 366 |
| 2018-10-25 | $19.69 | $19.69 | $19.66 | $19.67 | $19.67 | 600 |
| 2018-10-24 | $19.85 | $19.85 | $19.80 | $19.81 | $19.81 | 3,880 |
| 2018-10-23 | $20.36 | $20.36 | $20.30 | $20.30 | $20.30 | 601 |
| 2018-10-22 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 200 |
| 2018-10-19 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 1,200 |
| 2018-10-18 | $20.59 | $20.62 | $20.26 | $20.26 | $20.26 | 756 |
| 2018-10-17 | $20.84 | $20.84 | $20.70 | $20.70 | $20.70 | 359 |
| 2018-10-16 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 130 |
| 2018-10-15 | $21.23 | $21.23 | $21.17 | $21.17 | $21.17 | 940 |
| 2018-10-12 | $21.04 | $21.05 | $20.88 | $20.88 | $20.88 | 700 |
| 2018-10-11 | $21.07 | $21.29 | $21.00 | $21.29 | $21.29 | 2,953 |
| 2018-10-10 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 275 |
| 2018-10-09 | $20.32 | $20.52 | $20.32 | $20.52 | $20.52 | 300 |
| 2018-10-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 200 |
| 2018-10-05 | $20.89 | $20.89 | $20.79 | $20.80 | $20.80 | 631 |
| 2018-10-04 | $20.82 | $20.91 | $20.78 | $20.78 | $20.78 | 1,368 |
| 2018-10-03 | $20.90 | $20.98 | $20.80 | $20.80 | $20.80 | 2,462 |
| 2018-10-02 | $20.92 | $21.14 | $20.92 | $21.09 | $21.09 | 1,750 |
| 2018-10-01 | $21.18 | $21.23 | $21.18 | $21.23 | $21.23 | 1,295 |
| 2018-09-28 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1,192 |
| 2018-09-27 | $21.97 | $22.00 | $21.79 | $21.79 | $21.79 | 2,200 |
| 2018-09-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 84 |
| 2018-09-25 | $22.76 | $22.82 | $22.76 | $22.82 | $22.82 | 200 |
| 2018-09-24 | $22.97 | $22.97 | $22.67 | $22.67 | $22.67 | 2,293 |
| 2018-09-21 | $22.60 | $22.60 | $22.57 | $22.57 | $22.57 | 2,205 |
| 2018-09-20 | $22.65 | $22.77 | $22.61 | $22.67 | $22.67 | 4,315 |
| 2018-09-19 | $21.95 | $21.98 | $21.95 | $21.98 | $21.98 | 200 |
| 2018-09-18 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 530 |
| 2018-09-17 | $22.20 | $22.24 | $22.20 | $22.24 | $22.24 | 3,588 |
| 2018-09-14 | $22.01 | $22.01 | $21.77 | $21.78 | $21.78 | 8,123 |
| 2018-09-13 | $22.29 | $22.29 | $22.09 | $22.09 | $22.09 | 1,124 |
| 2018-09-12 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 62 |
| 2018-09-11 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 46 |
| 2018-09-10 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 0 |
| 2018-09-07 | $21.45 | $21.45 | $21.35 | $21.35 | $21.35 | 2,014 |
| 2018-09-06 | $21.83 | $21.83 | $21.75 | $21.83 | $21.83 | 2,795 |
| 2018-09-05 | $21.81 | $21.81 | $21.73 | $21.81 | $21.81 | 1,600 |
| 2018-09-04 | $21.32 | $21.37 | $21.20 | $21.37 | $21.37 | 1,489 |
| 2018-08-31 | $21.85 | $21.92 | $21.60 | $21.60 | $21.60 | 1,484 |
| 2018-08-30 | $22.08 | $22.08 | $22.01 | $22.02 | $22.02 | 1,296 |
| 2018-08-29 | $22.29 | $22.44 | $22.29 | $22.40 | $22.40 | 2,436 |
| 2018-08-28 | $22.63 | $22.63 | $22.57 | $22.57 | $22.57 | 1,462 |
| 2018-08-27 | $22.19 | $22.31 | $22.19 | $22.31 | $22.31 | 3,703 |
| 2018-08-24 | $21.79 | $21.97 | $21.74 | $21.74 | $21.74 | 1,718 |
| 2018-08-23 | $21.48 | $21.48 | $21.26 | $21.26 | $21.26 | 9,279 |
| 2018-08-22 | $21.78 | $21.85 | $21.66 | $21.85 | $21.85 | 2,920 |
| 2018-08-21 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 361 |
| 2018-08-20 | $20.53 | $20.76 | $20.53 | $20.76 | $20.76 | 1,180 |
| 2018-08-17 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 1,300 |
| 2018-08-16 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 102 |
| 2018-08-15 | $19.74 | $19.86 | $19.65 | $19.86 | $19.86 | 8,119 |
| 2018-08-14 | $20.30 | $20.30 | $19.98 | $19.98 | $19.98 | 370 |
| 2018-08-13 | $20.47 | $20.47 | $20.30 | $20.30 | $20.30 | 2,634 |
| 2018-08-10 | $20.56 | $20.66 | $20.30 | $20.45 | $20.45 | 4,010 |
| 2018-08-09 | $21.82 | $21.82 | $21.42 | $21.42 | $21.42 | 3,569 |
| 2018-08-08 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 51 |
| 2018-08-07 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 3,190 |
| 2018-08-06 | $21.50 | $21.50 | $21.48 | $21.48 | $21.48 | 425 |
| 2018-08-03 | $21.78 | $21.91 | $21.75 | $21.75 | $21.75 | 3,962 |
| 2018-08-02 | $22.00 | $22.00 | $21.90 | $21.90 | $21.90 | 5,931 |
| 2018-08-01 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 65 |
| 2018-07-31 | $22.67 | $22.74 | $22.65 | $22.65 | $22.65 | 650 |
| 2018-07-30 | $22.70 | $22.82 | $22.70 | $22.82 | $22.82 | 4,078 |
| 2018-07-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 600 |
| 2018-07-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2,400 |
| 2018-07-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 3,200 |
| 2018-07-24 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 298 |
| 2018-07-23 | $23.01 | $23.01 | $22.70 | $22.70 | $22.70 | 7,244 |
| 2018-07-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 99 |
| 2018-07-19 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 200 |
| 2018-07-18 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 548 |
| 2018-07-17 | $22.44 | $22.51 | $22.44 | $22.48 | $22.48 | 4,039 |
| 2018-07-16 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2018-07-13 | $22.60 | $22.68 | $22.60 | $22.68 | $22.68 | 300 |
| 2018-07-12 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 279 |
| 2018-07-11 | $22.92 | $22.92 | $22.70 | $22.70 | $22.70 | 200 |
| 2018-07-10 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 180 |
| 2018-07-09 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 147 |
| 2018-07-06 | $23.25 | $23.25 | $23.24 | $23.24 | $23.24 | 663 |
| 2018-07-05 | $22.83 | $22.88 | $22.72 | $22.72 | $22.72 | 613 |
| 2018-07-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2018-07-02 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 100 |
| 2018-06-29 | $22.73 | $22.77 | $22.73 | $22.77 | $22.77 | 593 |
| 2018-06-28 | $21.95 | $22.01 | $21.93 | $21.95 | $21.95 | 2,500 |
| 2018-06-27 | $22.13 | $22.13 | $21.82 | $21.82 | $21.82 | 2,617 |
| 2018-06-26 | $22.63 | $22.63 | $22.50 | $22.50 | $22.50 | 845 |
| 2018-06-25 | $22.97 | $23.04 | $22.97 | $23.03 | $23.03 | 1,013 |
| 2018-06-22 | $22.63 | $22.63 | $22.38 | $22.38 | $22.38 | 201 |
| 2018-06-21 | $22.22 | $22.47 | $22.13 | $22.25 | $22.25 | 3,500 |
| 2018-06-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 114 |
| 2018-06-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2018-06-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 5 |
| 2018-06-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2 |
| 2018-06-14 | $22.92 | $22.92 | $22.25 | $22.25 | $22.25 | 4,684 |
| 2018-06-13 | $23.66 | $23.84 | $23.36 | $23.84 | $23.84 | 10,850 |
| 2018-06-12 | $23.80 | $23.81 | $23.47 | $23.47 | $23.47 | 5,002 |
| 2018-06-11 | $23.91 | $23.92 | $23.80 | $23.80 | $23.80 | 3,300 |
| 2018-06-08 | $23.59 | $23.68 | $23.59 | $23.67 | $23.67 | 8,021 |
| 2018-06-07 | $24.02 | $24.13 | $23.90 | $23.90 | $23.90 | 6,003 |
| 2018-06-06 | $23.72 | $23.84 | $23.72 | $23.75 | $23.75 | 6,282 |
| 2018-06-05 | $22.83 | $23.40 | $22.78 | $23.26 | $23.26 | 13,751 |
| 2018-06-04 | $23.25 | $23.33 | $23.07 | $23.12 | $23.12 | 9,000 |
| 2018-06-01 | $23.00 | $23.01 | $22.56 | $22.81 | $22.81 | 13,245 |
| 2018-05-31 | $22.89 | $23.07 | $22.89 | $23.07 | $23.07 | 3,317 |
| 2018-05-30 | $22.85 | $22.88 | $22.84 | $22.88 | $22.88 | 3,384 |
| 2018-05-29 | $22.08 | $22.31 | $21.93 | $21.93 | $21.93 | 1,151 |
| 2018-05-25 | $23.07 | $23.07 | $22.84 | $22.84 | $22.84 | 1,434 |
| 2018-05-24 | $23.46 | $23.47 | $23.43 | $23.43 | $23.43 | 400 |
| 2018-05-23 | $23.30 | $23.30 | $23.23 | $23.23 | $23.23 | 593 |
| 2018-05-22 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 40 |
| 2018-05-21 | $23.85 | $23.86 | $23.85 | $23.86 | $23.86 | 2,380 |
| 2018-05-18 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 37 |
| 2018-05-17 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 1,238 |
| 2018-05-16 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1,065 |
| 2018-05-15 | $24.71 | $24.71 | $24.42 | $24.44 | $24.44 | 18,758 |
| 2018-05-14 | $25.75 | $25.75 | $25.54 | $25.56 | $25.56 | 19,400 |
| 2018-05-11 | $25.54 | $25.54 | $25.35 | $25.47 | $25.47 | 33,200 |
| 2018-05-10 | $24.91 | $25.23 | $24.91 | $25.23 | $25.23 | 10,494 |
| 2018-05-09 | $24.82 | $24.82 | $24.64 | $24.72 | $24.72 | 11,400 |
| 2018-05-08 | $24.67 | $24.82 | $24.67 | $24.67 | $24.67 | 8,937 |
| 2018-05-07 | $25.24 | $25.24 | $25.23 | $25.23 | $25.23 | 216 |
| 2018-05-04 | $25.51 | $25.51 | $25.50 | $25.50 | $25.50 | 6,101 |
| 2018-05-03 | $25.83 | $25.89 | $25.79 | $25.79 | $25.79 | 4,012 |
| 2018-05-02 | $25.67 | $25.95 | $25.57 | $25.95 | $25.95 | 3,955 |
| 2018-05-01 | $25.85 | $25.94 | $25.80 | $25.94 | $25.94 | 1,764 |
| 2018-04-30 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
| 2018-04-27 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 320 |
| 2018-04-26 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 700 |
| 2018-04-25 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 710 |
| 2018-04-24 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2018-04-23 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 12 |
| 2018-04-20 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 2,210 |
| 2018-04-19 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 660 |
| 2018-04-18 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 2 |
| 2018-04-17 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 26 |
| 2018-04-16 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 51 |
| 2018-04-13 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2018-04-12 | $28.90 | $29.08 | $28.88 | $29.07 | $29.07 | 16,593 |
| 2018-04-11 | $29.56 | $29.56 | $29.35 | $29.39 | $29.39 | 25,201 |
| 2018-04-10 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 72 |
| 2018-04-09 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 21 |
| 2018-04-06 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 426 |
| 2018-04-05 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 223 |
| 2018-04-04 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2018-04-03 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 68 |
| 2018-04-02 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 8 |
| 2018-03-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 104 |
| 2018-03-28 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2018-03-27 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 6 |
| 2018-03-26 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2018-03-23 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2018-03-22 | $28.92 | $29.11 | $28.92 | $29.11 | $29.11 | 402 |
| 2018-03-21 | $28.64 | $29.24 | $28.64 | $29.24 | $29.24 | 1,547 |
| 2018-03-20 | $28.79 | $28.79 | $28.57 | $28.57 | $28.57 | 402 |
| 2018-03-19 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 131 |
| 2018-03-16 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 2 |
| 2018-03-15 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 3,079 |
| 2018-03-14 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 100 |
| 2018-03-13 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 992 |
| 2018-03-12 | $29.23 | $29.38 | $29.23 | $29.38 | $29.38 | 720 |
| 2018-03-09 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 39 |
| 2018-03-08 | $29.25 | $29.26 | $29.17 | $29.17 | $29.17 | 4,866 |
| 2018-03-07 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 60 |
| 2018-03-06 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 200 |
| 2018-03-05 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 103 |
| 2018-03-02 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2018-03-01 | $28.16 | $28.47 | $28.16 | $28.47 | $28.47 | 625 |
| 2018-02-28 | $28.14 | $28.32 | $28.14 | $28.26 | $28.26 | 858 |
| 2018-02-27 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 220 |
| 2018-02-26 | $29.11 | $29.27 | $29.11 | $29.27 | $29.27 | 3,848 |
| 2018-02-23 | $29.13 | $29.16 | $29.12 | $29.16 | $29.16 | 2,593 |
| 2018-02-22 | $29.69 | $29.69 | $29.44 | $29.44 | $29.44 | 10,136 |
| 2018-02-21 | $29.54 | $29.55 | $29.52 | $29.52 | $29.52 | 4,477 |
| 2018-02-20 | $29.68 | $29.68 | $29.67 | $29.67 | $29.67 | 3,030 |
| 2018-02-16 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 275 |
| 2018-02-15 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 105 |
| 2018-02-14 | $30.40 | $30.79 | $30.33 | $30.79 | $30.79 | 3,729 |
| 2018-02-13 | $30.03 | $30.03 | $29.79 | $29.88 | $29.88 | 6,543 |
| 2018-02-12 | $29.22 | $29.33 | $29.22 | $29.33 | $29.33 | 2,105 |
| 2018-02-09 | $28.66 | $30.00 | $27.61 | $28.83 | $28.83 | 3,441 |
| 2018-02-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 270 |
| 2018-02-07 | $29.09 | $29.19 | $29.09 | $29.19 | $29.19 | 1,914 |
| 2018-02-06 | $29.85 | $30.11 | $29.85 | $30.11 | $30.11 | 409 |
| 2018-02-05 | $30.64 | $30.64 | $30.41 | $30.44 | $30.44 | 1,502 |
| 2018-02-02 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2,916 |
| 2018-02-01 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 47 |
| 2018-01-31 | $30.97 | $31.17 | $30.35 | $30.58 | $30.58 | 1,301 |
| 2018-01-30 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 89 |
| 2018-01-29 | $29.95 | $30.34 | $29.95 | $30.34 | $30.34 | 582 |
| 2018-01-26 | $30.61 | $30.86 | $30.61 | $30.84 | $30.84 | 1,328 |
| 2018-01-25 | $31.37 | $31.62 | $29.33 | $31.62 | $31.62 | 2,144 |
| 2018-01-24 | $30.45 | $30.55 | $30.43 | $30.55 | $30.55 | 1,065 |
| 2018-01-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 243 |
| 2018-01-22 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 250 |
| 2018-01-19 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 103 |
| 2018-01-18 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 215 |
| 2018-01-17 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 345 |
| 2018-01-16 | $28.88 | $29.01 | $28.79 | $29.01 | $29.01 | 627 |
| 2018-01-12 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2018-01-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 75 |
| 2018-01-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 415 |
| 2018-01-09 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2018-01-08 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 200 |
| 2018-01-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1,001 |
| 2018-01-04 | $27.47 | $27.67 | $27.47 | $27.57 | $27.57 | 4,284 |
| 2018-01-03 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 74 |
| 2018-01-02 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-29 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-22 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 99 |
| 2017-12-21 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-20 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-19 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-18 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2017-12-15 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-14 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2017-12-13 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 101 |
| 2017-12-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 100 |
Citigroup Global Markets Holdings Inc (UEUR) News Headlines
Recent Citigroup Global Markets Holdings Inc (UEUR) News
Similar Companies to Citigroup Global Markets Holdings Inc (UEUR) 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 | -- | -- | -- |