Citigroup Global Markets Holdings Inc (UGBP) Exchange: NYSE ARCA
Data as of May 3, 2024
$16.75 ($0.19) 1.13%
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 | $16.78 |
| Previous Close | $16.75 |
| High | $16.78 |
| Low | $16.74 |
| Adjusted Open | $16.78 |
| Previous Adjusted Close | $16.75 |
| Adjusted High | $16.78 |
| Adjusted Low | $16.74 |
About Citigroup Global Markets Holdings Inc (UGBP)
ETNs linked to the VelocityShares Daily 4X Long GBP vs. USD Index
Invest in Citigroup Global Markets Holdings Inc (UGBP)
Historical Stock Data for Citigroup Global Markets Holdings Inc (UGBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $16.78 | $16.78 | $16.74 | $16.75 | $16.75 | 1,700 |
| 2020-10-29 | $16.55 | $16.57 | $16.51 | $16.57 | $16.57 | 599 |
| 2020-10-28 | $16.83 | $16.90 | $16.80 | $16.82 | $16.82 | 5,480 |
| 2020-10-27 | $17.09 | $17.30 | $17.09 | $17.21 | $17.21 | 721 |
| 2020-10-26 | $16.93 | $17.05 | $16.93 | $17.03 | $17.03 | 1,578 |
| 2020-10-23 | $17.10 | $17.15 | $17.10 | $17.15 | $17.15 | 623 |
| 2020-10-22 | $17.37 | $17.40 | $17.33 | $17.33 | $17.33 | 1,220 |
| 2020-10-21 | $17.50 | $17.83 | $17.50 | $17.71 | $17.71 | 6,609 |
| 2020-10-20 | $16.74 | $16.74 | $16.63 | $16.63 | $16.63 | 295 |
| 2020-10-19 | $16.94 | $16.94 | $16.65 | $16.65 | $16.65 | 223 |
| 2020-10-16 | $16.54 | $16.57 | $16.54 | $16.57 | $16.57 | 750 |
| 2020-10-15 | $16.47 | $16.55 | $16.42 | $16.42 | $16.42 | 5,591 |
| 2020-10-14 | $17.08 | $17.20 | $17.08 | $17.12 | $17.12 | 930 |
| 2020-10-13 | $16.77 | $16.77 | $16.65 | $16.65 | $16.65 | 501 |
| 2020-10-12 | $17.18 | $17.33 | $17.18 | $17.31 | $17.31 | 5,818 |
| 2020-10-09 | $17.11 | $17.18 | $17.11 | $17.18 | $17.18 | 554 |
| 2020-10-08 | $16.60 | $16.64 | $16.60 | $16.62 | $16.62 | 336 |
| 2020-10-07 | $16.51 | $16.56 | $16.51 | $16.53 | $16.53 | 1,848 |
| 2020-10-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 20 |
| 2020-10-05 | $16.84 | $16.91 | $16.84 | $16.90 | $16.90 | 2,696 |
| 2020-10-02 | $16.68 | $16.68 | $16.65 | $16.66 | $16.66 | 2,590 |
| 2020-10-01 | $16.40 | $16.41 | $16.40 | $16.41 | $16.41 | 129 |
| 2020-09-30 | $16.24 | $16.55 | $16.24 | $16.55 | $16.55 | 711 |
| 2020-09-29 | $16.27 | $16.41 | $16.14 | $16.28 | $16.28 | 3,831 |
| 2020-09-28 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 20 |
| 2020-09-25 | $15.56 | $15.73 | $15.56 | $15.73 | $15.73 | 291 |
| 2020-09-24 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 7 |
| 2020-09-23 | $15.65 | $15.65 | $15.59 | $15.59 | $15.59 | 285 |
| 2020-09-22 | $15.67 | $15.69 | $15.67 | $15.69 | $15.69 | 755 |
| 2020-09-21 | $16.00 | $16.08 | $15.95 | $16.08 | $16.08 | 820 |
| 2020-09-18 | $16.77 | $16.77 | $16.63 | $16.63 | $16.63 | 208 |
| 2020-09-17 | $16.45 | $16.89 | $16.45 | $16.88 | $16.88 | 2,000 |
| 2020-09-16 | $16.93 | $17.04 | $16.82 | $16.82 | $16.82 | 1,855 |
| 2020-09-15 | $16.45 | $16.51 | $16.31 | $16.48 | $16.48 | 2,254 |
| 2020-09-14 | $16.51 | $16.51 | $16.33 | $16.33 | $16.33 | 3,553 |
| 2020-09-11 | $15.98 | $16.04 | $15.98 | $16.04 | $16.04 | 227 |
| 2020-09-10 | $16.79 | $16.79 | $15.99 | $16.00 | $16.00 | 9,204 |
| 2020-09-09 | $17.03 | $17.14 | $17.00 | $17.12 | $17.12 | 4,283 |
| 2020-09-08 | $17.31 | $17.31 | $17.03 | $17.04 | $17.04 | 2,872 |
| 2020-09-04 | $18.50 | $18.65 | $18.50 | $18.65 | $18.65 | 530 |
| 2020-09-03 | $18.58 | $18.64 | $18.58 | $18.64 | $18.64 | 511 |
| 2020-09-02 | $18.86 | $19.02 | $18.69 | $19.02 | $19.02 | 7,223 |
| 2020-09-01 | $18.78 | $19.41 | $18.78 | $19.23 | $19.23 | 707 |
| 2020-08-31 | $18.96 | $19.21 | $18.92 | $19.18 | $19.18 | 6,503 |
| 2020-08-28 | $18.79 | $19.06 | $18.79 | $19.06 | $19.06 | 1,968 |
| 2020-08-27 | $18.22 | $18.23 | $18.22 | $18.23 | $18.23 | 246 |
| 2020-08-26 | $18.30 | $18.30 | $18.22 | $18.29 | $18.29 | 1,325 |
| 2020-08-25 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 89 |
| 2020-08-24 | $17.56 | $17.56 | $17.52 | $17.52 | $17.52 | 191 |
| 2020-08-21 | $17.71 | $17.71 | $17.58 | $17.66 | $17.66 | 844 |
| 2020-08-20 | $17.71 | $18.34 | $17.71 | $18.34 | $18.34 | 1,234 |
| 2020-08-19 | $18.31 | $18.31 | $17.70 | $17.71 | $17.71 | 1,553 |
| 2020-08-18 | $18.43 | $18.54 | $18.35 | $18.50 | $18.50 | 3,665 |
| 2020-08-17 | $17.67 | $17.78 | $17.67 | $17.78 | $17.78 | 5,047 |
| 2020-08-14 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 3 |
| 2020-08-13 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 3 |
| 2020-08-12 | $17.22 | $17.44 | $17.22 | $17.27 | $17.27 | 9,255 |
| 2020-08-11 | $17.62 | $17.62 | $17.43 | $17.43 | $17.43 | 405 |
| 2020-08-10 | $17.55 | $17.59 | $17.55 | $17.59 | $17.59 | 281 |
| 2020-08-07 | $17.30 | $17.50 | $17.30 | $17.50 | $17.50 | 703 |
| 2020-08-06 | $18.15 | $18.15 | $17.92 | $17.96 | $17.96 | 1,404 |
| 2020-08-05 | $18.00 | $18.00 | $17.81 | $17.81 | $17.81 | 890 |
| 2020-08-04 | $17.40 | $17.61 | $17.40 | $17.59 | $17.59 | 1,294 |
| 2020-08-03 | $17.33 | $17.63 | $17.25 | $17.63 | $17.63 | 3,957 |
| 2020-07-31 | $17.89 | $18.09 | $17.72 | $17.72 | $17.72 | 7,844 |
| 2020-07-30 | $17.56 | $17.71 | $17.55 | $17.71 | $17.71 | 1,878 |
| 2020-07-29 | $17.15 | $17.16 | $17.00 | $17.16 | $17.16 | 2,738 |
| 2020-07-28 | $16.99 | $16.99 | $16.92 | $16.92 | $16.92 | 415 |
| 2020-07-27 | $16.50 | $16.65 | $16.50 | $16.58 | $16.58 | 3,125 |
| 2020-07-24 | $16.17 | $16.21 | $16.17 | $16.17 | $16.17 | 2,616 |
| 2020-07-23 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 71 |
| 2020-07-22 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 146 |
| 2020-07-21 | $15.65 | $16.00 | $15.65 | $15.90 | $15.90 | 6,011 |
| 2020-07-20 | $15.41 | $15.52 | $15.41 | $15.52 | $15.52 | 552 |
| 2020-07-17 | $14.97 | $15.12 | $14.97 | $15.12 | $15.12 | 5,000 |
| 2020-07-16 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 100 |
| 2020-07-15 | $15.28 | $15.30 | $15.18 | $15.21 | $15.21 | 1,000 |
| 2020-07-14 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 50 |
| 2020-07-13 | $15.34 | $15.36 | $15.07 | $15.07 | $15.07 | 2,500 |
| 2020-07-10 | $15.59 | $15.59 | $15.44 | $15.44 | $15.44 | 1,600 |
| 2020-07-09 | $15.50 | $15.50 | $15.30 | $15.30 | $15.30 | 1,900 |
| 2020-07-08 | $15.18 | $15.40 | $15.18 | $15.35 | $15.35 | 860 |
| 2020-07-07 | $15.13 | $15.13 | $15.00 | $15.00 | $15.00 | 620 |
| 2020-07-06 | $14.88 | $14.88 | $14.77 | $14.78 | $14.78 | 1,300 |
| 2020-07-02 | $14.65 | $14.65 | $14.62 | $14.63 | $14.63 | 3,100 |
| 2020-07-01 | $14.40 | $14.73 | $14.40 | $14.73 | $14.73 | 1,400 |
| 2020-06-30 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 0 |
| 2020-06-29 | $14.00 | $14.00 | $13.84 | $13.86 | $13.86 | 2,300 |
| 2020-06-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 1,354 |
| 2020-06-25 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 15 |
| 2020-06-24 | $14.73 | $14.73 | $14.46 | $14.46 | $14.46 | 1,217 |
| 2020-06-23 | $14.97 | $14.97 | $14.91 | $14.91 | $14.91 | 154 |
| 2020-06-22 | $14.60 | $14.68 | $14.60 | $14.68 | $14.68 | 217 |
| 2020-06-19 | $14.31 | $14.31 | $14.16 | $14.17 | $14.17 | 725 |
| 2020-06-18 | $14.56 | $14.56 | $14.41 | $14.48 | $14.48 | 1,225 |
| 2020-06-17 | $15.15 | $15.15 | $14.93 | $15.10 | $15.10 | 705 |
| 2020-06-16 | $15.54 | $15.54 | $15.18 | $15.18 | $15.18 | 1,904 |
| 2020-06-15 | $15.10 | $15.30 | $15.10 | $15.30 | $15.30 | 111 |
| 2020-06-12 | $15.26 | $15.37 | $14.75 | $14.96 | $14.96 | 10,814 |
| 2020-06-11 | $15.58 | $15.68 | $15.32 | $15.32 | $15.32 | 4,698 |
| 2020-06-10 | $16.12 | $16.42 | $16.12 | $16.24 | $16.24 | 4,215 |
| 2020-06-09 | $16.06 | $16.09 | $16.03 | $16.03 | $16.03 | 1,849 |
| 2020-06-08 | $15.83 | $16.06 | $15.83 | $16.06 | $16.06 | 3,340 |
| 2020-06-05 | $15.86 | $16.00 | $15.72 | $15.72 | $15.72 | 3,476 |
| 2020-06-04 | $15.39 | $15.47 | $15.36 | $15.36 | $15.36 | 5,727 |
| 2020-06-03 | $15.35 | $15.36 | $15.33 | $15.33 | $15.33 | 1,582 |
| 2020-06-02 | $15.21 | $15.22 | $15.14 | $15.14 | $15.14 | 4,693 |
| 2020-06-01 | $14.57 | $14.92 | $14.57 | $14.92 | $14.92 | 3,666 |
| 2020-05-29 | $14.35 | $14.35 | $14.00 | $14.22 | $14.22 | 970 |
| 2020-05-28 | $13.96 | $14.18 | $13.96 | $14.09 | $14.09 | 742 |
| 2020-05-27 | $13.71 | $13.83 | $13.68 | $13.83 | $13.83 | 304 |
| 2020-05-26 | $14.25 | $14.32 | $14.15 | $14.15 | $14.15 | 3,508 |
| 2020-05-22 | $13.49 | $13.49 | $13.47 | $13.47 | $13.47 | 227 |
| 2020-05-21 | $13.80 | $13.80 | $13.67 | $13.69 | $13.69 | 1,787 |
| 2020-05-20 | $13.90 | $13.90 | $13.73 | $13.73 | $13.73 | 482 |
| 2020-05-19 | $13.85 | $13.85 | $13.84 | $13.84 | $13.84 | 395 |
| 2020-05-18 | $13.22 | $13.58 | $13.22 | $13.58 | $13.58 | 390 |
| 2020-05-15 | $13.47 | $13.47 | $13.23 | $13.23 | $13.23 | 8,448 |
| 2020-05-14 | $13.59 | $13.73 | $13.59 | $13.73 | $13.73 | 630 |
| 2020-05-13 | $13.70 | $13.72 | $13.70 | $13.72 | $13.72 | 138 |
| 2020-05-12 | $13.97 | $13.98 | $13.93 | $13.97 | $13.97 | 19,580 |
| 2020-05-11 | $14.19 | $14.25 | $14.19 | $14.25 | $14.25 | 5,029 |
| 2020-05-08 | $14.44 | $14.60 | $14.43 | $14.56 | $14.56 | 14,522 |
| 2020-05-07 | $14.10 | $14.32 | $13.98 | $14.32 | $14.32 | 2,891 |
| 2020-05-06 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 12 |
| 2020-05-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 58 |
| 2020-05-04 | $14.71 | $14.76 | $14.71 | $14.76 | $14.76 | 866 |
| 2020-05-01 | $15.15 | $15.20 | $15.04 | $15.07 | $15.07 | 1,571 |
| 2020-04-30 | $15.49 | $15.50 | $15.45 | $15.47 | $15.47 | 3,071 |
| 2020-04-29 | $14.70 | $14.83 | $14.70 | $14.83 | $14.83 | 943 |
| 2020-04-28 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 142 |
| 2020-04-27 | $14.61 | $14.72 | $14.61 | $14.72 | $14.72 | 771 |
| 2020-04-24 | $14.34 | $14.40 | $14.34 | $14.40 | $14.40 | 200 |
| 2020-04-23 | $14.50 | $14.50 | $14.34 | $14.34 | $14.34 | 271 |
| 2020-04-22 | $14.31 | $14.31 | $14.20 | $14.20 | $14.20 | 615 |
| 2020-04-21 | $14.05 | $14.13 | $13.98 | $14.13 | $14.13 | 8,641 |
| 2020-04-20 | $14.84 | $14.95 | $14.75 | $14.75 | $14.75 | 842 |
| 2020-04-17 | $15.17 | $15.17 | $15.07 | $15.07 | $15.07 | 251 |
| 2020-04-16 | $14.70 | $14.85 | $14.70 | $14.85 | $14.85 | 404 |
| 2020-04-15 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 121 |
| 2020-04-14 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 253 |
| 2020-04-13 | $15.01 | $15.18 | $15.01 | $15.18 | $15.18 | 545 |
| 2020-04-09 | $14.91 | $14.94 | $14.91 | $14.94 | $14.94 | 363 |
| 2020-04-08 | $14.68 | $14.68 | $14.52 | $14.52 | $14.52 | 578 |
| 2020-04-07 | $14.41 | $14.44 | $14.34 | $14.39 | $14.39 | 9,183 |
| 2020-04-06 | $14.00 | $14.00 | $13.88 | $13.88 | $13.88 | 1,067 |
| 2020-04-03 | $13.81 | $14.03 | $13.81 | $14.00 | $14.00 | 2,776 |
| 2020-04-02 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 278 |
| 2020-04-01 | $14.77 | $14.78 | $14.32 | $14.60 | $14.60 | 18,816 |
| 2020-03-31 | $14.61 | $14.80 | $14.61 | $14.74 | $14.74 | 3,166 |
| 2020-03-30 | $14.69 | $14.73 | $14.61 | $14.73 | $14.73 | 2,710 |
| 2020-03-27 | $13.82 | $14.95 | $13.82 | $14.95 | $14.95 | 27,918 |
| 2020-03-26 | $12.79 | $13.83 | $12.79 | $13.83 | $13.83 | 7,505 |
| 2020-03-25 | $12.23 | $12.52 | $11.50 | $12.36 | $12.36 | 5,077 |
| 2020-03-24 | $11.95 | $12.00 | $11.75 | $11.84 | $11.84 | 12,142 |
| 2020-03-23 | $11.23 | $11.50 | $10.81 | $10.82 | $10.82 | 10,854 |
| 2020-03-20 | $12.07 | $12.50 | $11.14 | $11.21 | $11.21 | 23,509 |
| 2020-03-19 | $11.42 | $12.09 | $11.00 | $11.14 | $11.14 | 31,735 |
| 2020-03-18 | $13.00 | $13.00 | $10.99 | $11.31 | $11.31 | 8,835 |
| 2020-03-17 | $13.35 | $13.55 | $13.23 | $13.41 | $13.41 | 9,100 |
| 2020-03-16 | $19.40 | $19.40 | $14.28 | $14.28 | $14.28 | 5,022 |
| 2020-03-13 | $15.07 | $15.42 | $14.35 | $14.62 | $14.62 | 13,521 |
| 2020-03-12 | $16.14 | $16.34 | $15.43 | $15.87 | $15.87 | 10,840 |
| 2020-03-11 | $17.63 | $17.66 | $17.10 | $17.10 | $17.10 | 12,316 |
| 2020-03-10 | $18.30 | $18.30 | $17.60 | $17.60 | $17.60 | 8,297 |
| 2020-03-09 | $18.78 | $18.98 | $18.71 | $18.75 | $18.75 | 7,522 |
| 2020-03-06 | $18.34 | $18.36 | $18.12 | $18.33 | $18.33 | 2,805 |
| 2020-03-05 | $17.65 | $17.94 | $17.65 | $17.94 | $17.94 | 4,717 |
| 2020-03-04 | $17.42 | $17.46 | $17.42 | $17.46 | $17.46 | 316 |
| 2020-03-03 | $17.02 | $17.22 | $17.02 | $17.12 | $17.12 | 785 |
| 2020-03-02 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 261 |
| 2020-02-28 | $17.32 | $17.33 | $16.71 | $17.22 | $17.22 | 7,117 |
| 2020-02-27 | $17.54 | $17.61 | $17.46 | $17.61 | $17.61 | 3,770 |
| 2020-02-26 | $17.76 | $17.81 | $17.69 | $17.71 | $17.71 | 1,100 |
| 2020-02-25 | $18.08 | $18.23 | $18.08 | $18.19 | $18.19 | 824 |
| 2020-02-24 | $17.72 | $17.81 | $17.55 | $17.81 | $17.81 | 4,957 |
| 2020-02-21 | $17.91 | $18.05 | $17.90 | $17.98 | $17.98 | 2,169 |
| 2020-02-20 | $17.47 | $17.59 | $17.47 | $17.55 | $17.55 | 958 |
| 2020-02-19 | $17.97 | $17.97 | $17.78 | $17.79 | $17.79 | 288 |
| 2020-02-18 | $17.55 | $18.38 | $17.55 | $18.20 | $18.20 | 8,124 |
| 2020-02-14 | $18.32 | $18.49 | $18.31 | $18.49 | $18.49 | 557 |
| 2020-02-13 | $18.46 | $18.60 | $17.91 | $18.51 | $18.51 | 3,797 |
| 2020-02-12 | $18.07 | $18.11 | $18.01 | $18.01 | $18.01 | 2,184 |
| 2020-02-11 | $18.00 | $18.05 | $18.00 | $18.01 | $18.01 | 946 |
| 2020-02-10 | $17.79 | $17.80 | $17.77 | $17.77 | $17.77 | 768 |
| 2020-02-07 | $18.02 | $18.02 | $17.62 | $17.62 | $17.62 | 7,470 |
| 2020-02-06 | $17.95 | $17.95 | $17.84 | $17.84 | $17.84 | 802 |
| 2020-02-05 | $18.22 | $18.23 | $18.04 | $18.23 | $18.23 | 2,001 |
| 2020-02-04 | $18.38 | $18.47 | $18.38 | $18.46 | $18.46 | 1,602 |
| 2020-02-03 | $18.50 | $18.50 | $18.23 | $18.23 | $18.23 | 4,980 |
| 2020-01-31 | $18.90 | $19.46 | $18.90 | $19.46 | $19.46 | 9,595 |
| 2020-01-30 | $18.85 | $18.90 | $18.76 | $18.82 | $18.82 | 2,170 |
| 2020-01-29 | $18.33 | $18.39 | $18.33 | $18.37 | $18.37 | 1,256 |
| 2020-01-28 | $18.26 | $18.40 | $18.20 | $18.40 | $18.40 | 1,993 |
| 2020-01-27 | $18.64 | $18.68 | $18.61 | $18.61 | $18.61 | 1,682 |
| 2020-01-24 | $18.74 | $18.76 | $18.73 | $18.74 | $18.74 | 1,569 |
| 2020-01-23 | $18.96 | $19.02 | $18.90 | $19.00 | $19.00 | 1,768 |
| 2020-01-22 | $19.03 | $19.11 | $19.03 | $19.11 | $19.11 | 219 |
| 2020-01-21 | $18.70 | $18.70 | $18.54 | $18.58 | $18.58 | 4,571 |
| 2020-01-17 | $18.53 | $18.53 | $18.41 | $18.41 | $18.41 | 5,469 |
| 2020-01-16 | $18.60 | $18.76 | $18.60 | $18.74 | $18.74 | 686 |
| 2020-01-15 | $18.48 | $18.49 | $18.48 | $18.49 | $18.49 | 260 |
| 2020-01-14 | $18.33 | $18.48 | $18.33 | $18.46 | $18.46 | 3,386 |
| 2020-01-13 | $18.15 | $18.38 | $18.15 | $18.32 | $18.32 | 8,716 |
| 2020-01-10 | $18.73 | $18.74 | $18.65 | $18.65 | $18.65 | 1,223 |
| 2020-01-09 | $18.67 | $18.72 | $18.56 | $18.72 | $18.72 | 1,113 |
| 2020-01-08 | $19.11 | $19.11 | $18.91 | $18.93 | $18.93 | 2,184 |
| 2020-01-07 | $19.20 | $19.20 | $18.99 | $19.05 | $19.05 | 4,911 |
| 2020-01-06 | $19.20 | $19.32 | $19.14 | $19.32 | $19.32 | 3,103 |
| 2020-01-03 | $19.12 | $19.12 | $18.75 | $18.75 | $18.75 | 2,850 |
| 2020-01-02 | $19.21 | $19.43 | $19.11 | $19.19 | $19.19 | 5,265 |
| 2019-12-31 | $19.60 | $19.97 | $19.01 | $19.78 | $19.78 | 9,482 |
| 2019-12-30 | $19.25 | $19.25 | $18.60 | $18.98 | $18.98 | 6,412 |
| 2019-12-27 | $18.95 | $18.99 | $18.82 | $18.82 | $18.82 | 5,007 |
| 2019-12-26 | $18.35 | $18.49 | $18.35 | $18.41 | $18.41 | 4,351 |
| 2019-12-24 | $18.18 | $18.21 | $18.18 | $18.20 | $18.20 | 1,865 |
| 2019-12-23 | $18.00 | $18.12 | $17.94 | $18.12 | $18.12 | 5,903 |
| 2019-12-20 | $18.94 | $18.94 | $18.48 | $18.48 | $18.48 | 9,914 |
| 2019-12-19 | $18.77 | $18.77 | $18.40 | $18.59 | $18.59 | 2,626 |
| 2019-12-18 | $18.91 | $18.94 | $18.80 | $18.93 | $18.93 | 4,612 |
| 2019-12-17 | $19.30 | $19.43 | $19.03 | $19.16 | $19.16 | 17,376 |
| 2019-12-16 | $20.60 | $20.62 | $20.39 | $20.52 | $20.52 | 14,727 |
| 2019-12-13 | $20.39 | $20.66 | $20.32 | $20.52 | $20.52 | 42,011 |
| 2019-12-12 | $19.39 | $19.54 | $18.82 | $19.54 | $19.54 | 22,488 |
| 2019-12-11 | $19.57 | $19.70 | $19.50 | $19.70 | $19.70 | 5,814 |
| 2019-12-10 | $19.50 | $19.67 | $19.28 | $19.61 | $19.61 | 9,047 |
| 2019-12-09 | $19.38 | $19.43 | $19.37 | $19.38 | $19.38 | 3,064 |
| 2019-12-06 | $19.31 | $19.33 | $19.25 | $19.33 | $19.33 | 2,582 |
| 2019-12-05 | $19.55 | $19.55 | $19.34 | $19.45 | $19.45 | 3,138 |
| 2019-12-04 | $18.83 | $19.47 | $18.83 | $19.14 | $19.14 | 6,811 |
| 2019-12-03 | $18.53 | $18.58 | $18.48 | $18.52 | $18.52 | 4,586 |
| 2019-12-02 | $18.23 | $18.23 | $18.16 | $18.23 | $18.23 | 2,900 |
| 2019-11-29 | $18.03 | $18.17 | $17.98 | $18.17 | $18.17 | 1,036 |
| 2019-11-27 | $18.16 | $18.16 | $17.82 | $18.01 | $18.01 | 23,959 |
| 2019-11-26 | $17.81 | $18.04 | $17.80 | $17.80 | $17.80 | 2,061 |
| 2019-11-25 | $18.00 | $18.02 | $17.89 | $17.99 | $17.99 | 2,268 |
| 2019-11-22 | $17.83 | $17.83 | $17.61 | $17.64 | $17.64 | 9,274 |
| 2019-11-21 | $18.30 | $18.30 | $18.03 | $18.03 | $18.03 | 2,281 |
| 2019-11-20 | $18.10 | $18.12 | $18.10 | $18.11 | $18.11 | 609 |
| 2019-11-19 | $18.08 | $18.13 | $18.08 | $18.13 | $18.13 | 1,386 |
| 2019-11-18 | $18.30 | $18.38 | $18.30 | $18.32 | $18.32 | 699 |
| 2019-11-15 | $18.02 | $18.03 | $18.02 | $18.03 | $18.03 | 4,919 |
| 2019-11-14 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 9 |
| 2019-11-13 | $17.68 | $17.71 | $17.68 | $17.71 | $17.71 | 328 |
| 2019-11-12 | $17.69 | $17.80 | $17.69 | $17.77 | $17.77 | 556 |
| 2019-11-11 | $17.78 | $17.94 | $17.76 | $17.76 | $17.76 | 2,853 |
| 2019-11-08 | $17.50 | $17.50 | $17.40 | $17.41 | $17.41 | 1,164 |
| 2019-11-07 | $17.56 | $17.61 | $17.55 | $17.55 | $17.55 | 1,451 |
| 2019-11-06 | $18.00 | $18.00 | $17.78 | $17.78 | $17.78 | 547 |
| 2019-11-05 | $17.89 | $17.96 | $17.88 | $17.96 | $17.96 | 692 |
| 2019-11-04 | $18.07 | $18.07 | $17.90 | $17.94 | $17.94 | 716 |
| 2019-11-01 | $18.41 | $18.44 | $18.25 | $18.27 | $18.27 | 3,890 |
| 2019-10-31 | $18.35 | $18.36 | $18.24 | $18.34 | $18.34 | 3,466 |
| 2019-10-30 | $17.92 | $18.10 | $17.90 | $18.06 | $18.06 | 9,753 |
| 2019-10-29 | $18.08 | $18.08 | $17.84 | $17.84 | $17.84 | 448 |
| 2019-10-28 | $17.73 | $17.91 | $17.73 | $17.86 | $17.86 | 2,385 |
| 2019-10-25 | $17.65 | $17.66 | $17.65 | $17.66 | $17.66 | 315 |
| 2019-10-24 | $18.01 | $18.01 | $17.50 | $17.79 | $17.79 | 1,118 |
| 2019-10-23 | $18.00 | $18.17 | $18.00 | $18.17 | $18.17 | 1,825 |
| 2019-10-22 | $18.19 | $18.54 | $18.00 | $18.10 | $18.10 | 10,228 |
| 2019-10-21 | $18.70 | $18.70 | $18.46 | $18.46 | $18.46 | 10,755 |
| 2019-10-18 | $18.00 | $18.39 | $17.96 | $18.36 | $18.36 | 6,885 |
| 2019-10-17 | $17.78 | $17.99 | $17.65 | $17.96 | $17.96 | 12,096 |
| 2019-10-16 | $17.84 | $17.94 | $17.60 | $17.71 | $17.71 | 7,627 |
| 2019-10-15 | $16.65 | $17.54 | $16.65 | $17.48 | $17.48 | 12,457 |
| 2019-10-14 | $16.50 | $16.59 | $16.29 | $16.29 | $16.29 | 3,261 |
| 2019-10-11 | $16.81 | $17.01 | $16.75 | $16.86 | $16.86 | 30,052 |
| 2019-10-10 | $15.20 | $15.81 | $15.20 | $15.81 | $15.81 | 2,807 |
| 2019-10-09 | $14.72 | $14.72 | $14.64 | $14.66 | $14.66 | 1,662 |
| 2019-10-08 | $14.81 | $14.81 | $14.63 | $14.73 | $14.73 | 5,832 |
| 2019-10-07 | $15.14 | $15.14 | $15.09 | $15.10 | $15.10 | 1,523 |
| 2019-10-04 | $15.06 | $15.29 | $15.04 | $15.29 | $15.29 | 4,163 |
| 2019-10-03 | $15.56 | $15.66 | $15.33 | $15.33 | $15.33 | 5,019 |
| 2019-10-02 | $15.08 | $15.13 | $15.05 | $15.13 | $15.13 | 5,772 |
| 2019-10-01 | $14.80 | $15.26 | $14.73 | $15.16 | $15.16 | 4,449 |
| 2019-09-30 | $15.24 | $15.28 | $15.13 | $15.14 | $15.14 | 2,589 |
| 2019-09-27 | $15.24 | $15.24 | $15.10 | $15.13 | $15.13 | 2,567 |
| 2019-09-26 | $15.41 | $15.41 | $15.26 | $15.26 | $15.26 | 3,492 |
| 2019-09-25 | $15.61 | $15.61 | $15.41 | $15.44 | $15.44 | 2,367 |
| 2019-09-24 | $16.06 | $16.15 | $16.06 | $16.15 | $16.15 | 935 |
| 2019-09-23 | $15.77 | $15.86 | $15.74 | $15.86 | $15.86 | 894 |
| 2019-09-20 | $16.02 | $16.15 | $16.02 | $16.03 | $16.03 | 5,026 |
| 2019-09-19 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 16 |
| 2019-09-18 | $16.05 | $16.13 | $16.00 | $16.13 | $16.13 | 500 |
| 2019-09-17 | $15.80 | $16.20 | $15.80 | $16.20 | $16.20 | 791 |
| 2019-09-16 | $15.90 | $15.90 | $15.81 | $15.83 | $15.83 | 700 |
| 2019-09-13 | $15.97 | $16.54 | $15.34 | $16.18 | $16.18 | 6,038 |
| 2019-09-12 | $15.43 | $15.52 | $15.40 | $15.41 | $15.41 | 6,547 |
| 2019-09-11 | $15.39 | $15.44 | $15.38 | $15.38 | $15.38 | 600 |
| 2019-09-10 | $15.57 | $15.57 | $15.46 | $15.46 | $15.46 | 2,400 |
| 2019-09-09 | $15.52 | $15.58 | $15.40 | $15.46 | $15.46 | 5,845 |
| 2019-09-06 | $15.36 | $15.53 | $15.18 | $15.26 | $15.26 | 6,639 |
| 2019-09-05 | $15.35 | $15.40 | $15.35 | $15.39 | $15.39 | 5,300 |
| 2019-09-04 | $14.73 | $14.90 | $14.69 | $14.82 | $14.82 | 4,848 |
| 2019-09-03 | $14.14 | $14.33 | $13.96 | $14.26 | $14.26 | 23,900 |
| 2019-08-30 | $14.73 | $14.73 | $14.57 | $14.57 | $14.57 | 873 |
| 2019-08-29 | $14.78 | $14.78 | $14.70 | $14.73 | $14.73 | 1,184 |
| 2019-08-28 | $14.92 | $15.02 | $14.50 | $14.88 | $14.88 | 3,427 |
| 2019-08-27 | $15.13 | $15.27 | $15.13 | $15.25 | $15.25 | 3,954 |
| 2019-08-26 | $14.98 | $14.98 | $14.50 | $14.92 | $14.92 | 3,920 |
| 2019-08-23 | $15.05 | $15.25 | $15.03 | $15.25 | $15.25 | 2,059 |
| 2019-08-22 | $14.90 | $15.18 | $14.90 | $15.13 | $15.13 | 5,828 |
| 2019-08-21 | $14.52 | $14.53 | $14.45 | $14.52 | $14.52 | 7,528 |
| 2019-08-20 | $14.34 | $14.70 | $14.34 | $14.70 | $14.70 | 651 |
| 2019-08-19 | $14.49 | $14.53 | $14.45 | $14.52 | $14.52 | 712 |
| 2019-08-16 | $14.64 | $14.67 | $14.58 | $14.60 | $14.60 | 4,281 |
| 2019-08-15 | $14.34 | $14.51 | $14.34 | $14.42 | $14.42 | 4,903 |
| 2019-08-14 | $14.39 | $14.39 | $14.18 | $14.18 | $14.18 | 6,546 |
| 2019-08-13 | $14.32 | $14.32 | $14.18 | $14.20 | $14.20 | 3,024 |
| 2019-08-12 | $14.42 | $14.43 | $14.30 | $14.30 | $14.30 | 3,000 |
| 2019-08-09 | $14.26 | $14.28 | $14.06 | $14.06 | $14.06 | 2,064 |
| 2019-08-08 | $14.50 | $14.61 | $14.46 | $14.59 | $14.59 | 2,894 |
| 2019-08-07 | $14.62 | $14.64 | $14.61 | $14.61 | $14.61 | 1,722 |
| 2019-08-06 | $14.75 | $14.75 | $14.65 | $14.72 | $14.72 | 1,607 |
| 2019-08-05 | $14.71 | $14.76 | $14.55 | $14.63 | $14.63 | 10,049 |
| 2019-08-02 | $14.70 | $14.74 | $14.55 | $14.70 | $14.70 | 7,131 |
| 2019-08-01 | $14.49 | $14.66 | $14.40 | $14.66 | $14.66 | 6,568 |
| 2019-07-31 | $15.12 | $15.12 | $14.64 | $14.71 | $14.71 | 13,180 |
| 2019-07-30 | $14.85 | $14.85 | $14.69 | $14.70 | $14.70 | 9,739 |
| 2019-07-29 | $15.45 | $15.45 | $15.01 | $15.06 | $15.06 | 9,867 |
| 2019-07-26 | $15.97 | $15.97 | $15.86 | $15.86 | $15.86 | 2,055 |
| 2019-07-25 | $16.37 | $16.37 | $16.21 | $16.21 | $16.21 | 8,706 |
| 2019-07-24 | $16.46 | $16.46 | $16.39 | $16.39 | $16.39 | 131 |
| 2019-07-23 | $16.26 | $16.27 | $16.15 | $16.16 | $16.16 | 1,669 |
| 2019-07-22 | $16.41 | $16.41 | $16.37 | $16.38 | $16.38 | 5,709 |
| 2019-07-19 | $16.59 | $16.59 | $16.50 | $16.50 | $16.50 | 1,709 |
| 2019-07-18 | $16.70 | $16.78 | $16.70 | $16.78 | $16.78 | 202 |
| 2019-07-17 | $16.16 | $16.17 | $16.16 | $16.17 | $16.17 | 163 |
| 2019-07-16 | $16.11 | $16.11 | $16.03 | $16.05 | $16.05 | 2,231 |
| 2019-07-15 | $16.78 | $16.78 | $16.63 | $16.63 | $16.63 | 10,954 |
| 2019-07-12 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 132 |
| 2019-07-11 | $16.68 | $16.68 | $16.68 | $16.68 | $16.68 | 0 |
| 2019-07-10 | $16.55 | $16.58 | $16.55 | $16.57 | $16.57 | 258 |
| 2019-07-09 | $16.38 | $16.40 | $16.27 | $16.36 | $16.36 | 2,190 |
| 2019-07-08 | $16.66 | $16.66 | $16.60 | $16.62 | $16.62 | 936 |
| 2019-07-05 | $16.52 | $16.74 | $16.52 | $16.70 | $16.70 | 1,748 |
| 2019-07-03 | $17.00 | $17.00 | $16.92 | $16.99 | $16.99 | 1,382 |
| 2019-07-02 | $17.20 | $17.20 | $17.08 | $17.11 | $17.11 | 1,874 |
| 2019-07-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 2 |
| 2019-06-28 | $17.79 | $17.79 | $17.66 | $17.66 | $17.66 | 946 |
| 2019-06-27 | $17.62 | $17.63 | $17.51 | $17.52 | $17.52 | 762 |
| 2019-06-26 | $17.70 | $17.70 | $17.65 | $17.65 | $17.65 | 2,303 |
| 2019-06-25 | $17.66 | $17.66 | $17.64 | $17.65 | $17.65 | 3,160 |
| 2019-06-24 | $17.83 | $17.93 | $17.83 | $17.93 | $17.93 | 249 |
| 2019-06-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 126 |
| 2019-06-20 | $17.75 | $17.75 | $17.74 | $17.74 | $17.74 | 1,152 |
| 2019-06-19 | $17.46 | $17.46 | $17.44 | $17.44 | $17.44 | 536 |
| 2019-06-18 | $16.78 | $16.98 | $16.77 | $16.96 | $16.96 | 881 |
| 2019-06-17 | $17.14 | $17.14 | $16.85 | $16.85 | $16.85 | 403 |
| 2019-06-14 | $17.32 | $17.32 | $17.10 | $17.10 | $17.10 | 2,411 |
| 2019-06-13 | $17.63 | $17.64 | $17.63 | $17.64 | $17.64 | 103 |
| 2019-06-12 | $17.97 | $17.97 | $17.70 | $17.70 | $17.70 | 1,912 |
| 2019-06-11 | $17.83 | $17.90 | $17.83 | $17.88 | $17.88 | 376 |
| 2019-06-10 | $17.95 | $17.95 | $17.60 | $17.73 | $17.73 | 704 |
| 2019-06-07 | $18.05 | $18.05 | $17.98 | $17.98 | $17.98 | 555 |
| 2019-06-06 | $17.88 | $17.93 | $17.76 | $17.76 | $17.76 | 2,720 |
| 2019-06-05 | $17.96 | $17.96 | $17.72 | $17.72 | $17.72 | 2,849 |
| 2019-06-04 | $17.74 | $17.86 | $17.74 | $17.86 | $17.86 | 436 |
| 2019-06-03 | $17.53 | $17.66 | $17.45 | $17.64 | $17.64 | 2,851 |
| 2019-05-31 | $17.19 | $17.47 | $17.16 | $17.47 | $17.47 | 2,724 |
| 2019-05-30 | $17.36 | $17.36 | $17.32 | $17.32 | $17.32 | 200 |
| 2019-05-29 | $17.41 | $17.41 | $17.35 | $17.40 | $17.40 | 1,511 |
| 2019-05-28 | $17.80 | $17.80 | $17.55 | $17.58 | $17.58 | 3,691 |
| 2019-05-24 | $17.67 | $17.94 | $17.67 | $17.91 | $17.91 | 7,169 |
| 2019-05-23 | $17.49 | $17.71 | $17.43 | $17.59 | $17.59 | 3,172 |
| 2019-05-22 | $17.64 | $17.70 | $17.51 | $17.63 | $17.63 | 5,441 |
| 2019-05-21 | $18.05 | $18.21 | $17.86 | $17.86 | $17.86 | 1,381 |
| 2019-05-20 | $18.06 | $18.06 | $17.99 | $17.99 | $17.99 | 157 |
| 2019-05-17 | $18.08 | $18.08 | $17.99 | $17.99 | $17.99 | 147 |
| 2019-05-16 | $18.48 | $18.48 | $18.39 | $18.39 | $18.39 | 616 |
| 2019-05-15 | $18.75 | $18.76 | $18.68 | $18.69 | $18.69 | 601 |
| 2019-05-14 | $19.07 | $19.12 | $19.07 | $19.07 | $19.07 | 2,055 |
| 2019-05-13 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 55 |
| 2019-05-10 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 83 |
| 2019-05-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2019-05-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2019-05-07 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 40 |
| 2019-05-06 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 255 |
| 2019-05-03 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 2 |
| 2019-05-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 2 |
| 2019-05-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 26 |
| 2019-04-30 | $19.85 | $19.94 | $19.85 | $19.94 | $19.94 | 127 |
| 2019-04-29 | $19.16 | $19.33 | $19.16 | $19.33 | $19.33 | 132 |
| 2019-04-26 | $19.21 | $19.31 | $19.21 | $19.23 | $19.23 | 725 |
| 2019-04-25 | $19.14 | $19.14 | $19.07 | $19.07 | $19.07 | 310 |
| 2019-04-24 | $19.42 | $19.42 | $19.11 | $19.16 | $19.16 | 7,106 |
| 2019-04-23 | $19.38 | $19.39 | $19.38 | $19.39 | $19.39 | 226 |
| 2019-04-22 | $19.68 | $19.68 | $19.62 | $19.66 | $19.66 | 2,131 |
| 2019-04-18 | $19.84 | $19.84 | $19.63 | $19.65 | $19.65 | 2,032 |
| 2019-04-17 | $20.06 | $20.06 | $19.99 | $19.99 | $19.99 | 235 |
| 2019-04-16 | $20.20 | $20.20 | $20.06 | $20.06 | $20.06 | 102 |
| 2019-04-15 | $20.48 | $20.48 | $20.38 | $20.38 | $20.38 | 506 |
| 2019-04-12 | $20.47 | $20.47 | $20.23 | $20.23 | $20.23 | 3,317 |
| 2019-04-11 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2019-04-10 | $20.17 | $20.50 | $20.17 | $20.37 | $20.37 | 1,967 |
| 2019-04-09 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 1 |
| 2019-04-08 | $20.03 | $20.21 | $20.03 | $20.20 | $20.20 | 205 |
| 2019-04-05 | $20.03 | $20.03 | $19.90 | $20.01 | $20.01 | 1,977 |
| 2019-04-04 | $20.52 | $20.53 | $20.28 | $20.32 | $20.32 | 1,612 |
| 2019-04-03 | $20.75 | $20.85 | $20.73 | $20.85 | $20.85 | 687 |
| 2019-04-02 | $20.11 | $20.63 | $20.09 | $20.63 | $20.63 | 3,123 |
| 2019-04-01 | $20.58 | $20.59 | $20.58 | $20.58 | $20.58 | 608 |
| 2019-03-29 | $20.38 | $20.38 | $19.81 | $20.04 | $20.04 | 6,418 |
| 2019-03-28 | $20.43 | $20.43 | $20.19 | $20.20 | $20.20 | 1,042 |
| 2019-03-27 | $21.34 | $21.45 | $21.12 | $21.45 | $21.45 | 1,931 |
| 2019-03-26 | $21.34 | $21.34 | $21.17 | $21.17 | $21.17 | 1,477 |
| 2019-03-25 | $21.39 | $21.39 | $21.12 | $21.12 | $21.12 | 387 |
| 2019-03-22 | $21.01 | $21.21 | $21.01 | $21.14 | $21.14 | 4,678 |
| 2019-03-21 | $20.76 | $20.76 | $20.10 | $20.51 | $20.51 | 1,900 |
| 2019-03-20 | $21.18 | $21.23 | $21.06 | $21.15 | $21.15 | 1,407 |
| 2019-03-19 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 160 |
| 2019-03-18 | $21.46 | $21.54 | $21.35 | $21.54 | $21.54 | 2,420 |
| 2019-03-15 | $21.65 | $21.83 | $21.65 | $21.78 | $21.78 | 1,487 |
| 2019-03-14 | $21.67 | $21.67 | $21.36 | $21.36 | $21.36 | 344 |
| 2019-03-13 | $21.12 | $21.61 | $21.12 | $21.61 | $21.61 | 2,406 |
| 2019-03-12 | $20.78 | $20.78 | $20.30 | $20.41 | $20.41 | 3,570 |
| 2019-03-11 | $20.53 | $20.91 | $20.45 | $20.81 | $20.81 | 1,132 |
| 2019-03-08 | $20.08 | $20.08 | $20.00 | $20.03 | $20.03 | 210 |
| 2019-03-07 | $20.61 | $20.69 | $20.43 | $20.43 | $20.43 | 372 |
| 2019-03-06 | $20.83 | $21.08 | $20.83 | $21.08 | $21.08 | 113 |
| 2019-03-05 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 78 |
| 2019-03-04 | $21.25 | $21.25 | $21.08 | $21.09 | $21.09 | 329 |
| 2019-03-01 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 20 |
| 2019-02-28 | $21.86 | $21.86 | $21.68 | $21.68 | $21.68 | 646 |
| 2019-02-27 | $22.00 | $22.22 | $21.97 | $21.97 | $21.97 | 1,915 |
| 2019-02-26 | $21.70 | $21.80 | $21.62 | $21.65 | $21.65 | 909 |
| 2019-02-25 | $20.49 | $20.68 | $20.46 | $20.68 | $20.68 | 1,036 |
| 2019-02-22 | $20.20 | $20.40 | $20.15 | $20.38 | $20.38 | 2,345 |
| 2019-02-21 | $20.43 | $20.43 | $20.29 | $20.29 | $20.29 | 1,770 |
| 2019-02-20 | $20.28 | $20.63 | $20.28 | $20.44 | $20.44 | 514 |
| 2019-02-19 | $20.11 | $20.50 | $20.11 | $20.50 | $20.50 | 726 |
| 2019-02-15 | $19.35 | $19.44 | $19.35 | $19.44 | $19.44 | 3,184 |
| 2019-02-14 | $18.82 | $18.86 | $18.75 | $18.86 | $18.86 | 1,750 |
| 2019-02-13 | $19.62 | $19.62 | $19.23 | $19.23 | $19.23 | 2,248 |
| 2019-02-12 | $19.45 | $19.50 | $19.41 | $19.50 | $19.50 | 349 |
| 2019-02-11 | $19.41 | $19.41 | $19.21 | $19.29 | $19.29 | 2,772 |
| 2019-02-08 | $19.80 | $19.85 | $19.73 | $19.73 | $19.73 | 1,062 |
| 2019-02-07 | $19.94 | $19.94 | $19.83 | $19.83 | $19.83 | 113 |
| 2019-02-06 | $19.91 | $19.91 | $19.76 | $19.76 | $19.76 | 239 |
| 2019-02-05 | $19.80 | $19.88 | $19.80 | $19.88 | $19.88 | 4,286 |
| 2019-02-04 | $20.51 | $20.68 | $20.40 | $20.40 | $20.40 | 1,504 |
| 2019-02-01 | $20.70 | $20.70 | $20.66 | $20.67 | $20.67 | 735 |
| 2019-01-31 | $20.93 | $21.07 | $20.90 | $20.90 | $20.90 | 644 |
| 2019-01-30 | $20.55 | $20.83 | $20.55 | $20.83 | $20.83 | 3,748 |
| 2019-01-29 | $21.32 | $21.35 | $20.67 | $20.67 | $20.67 | 8,677 |
| 2019-01-28 | $22.35 | $22.35 | $21.13 | $21.22 | $21.22 | 3,478 |
| 2019-01-25 | $20.88 | $21.54 | $20.88 | $21.54 | $21.54 | 1,173 |
| 2019-01-24 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 21 |
| 2019-01-23 | $20.51 | $20.67 | $20.51 | $20.67 | $20.67 | 309 |
| 2019-01-22 | $19.83 | $20.05 | $19.83 | $19.96 | $19.96 | 5,323 |
| 2019-01-18 | $19.71 | $19.73 | $19.39 | $19.39 | $19.39 | 773 |
| 2019-01-17 | $19.71 | $20.13 | $19.61 | $20.13 | $20.13 | 4,738 |
| 2019-01-16 | $19.48 | $19.57 | $19.40 | $19.51 | $19.51 | 1,078 |
| 2019-01-15 | $19.26 | $19.56 | $18.53 | $19.56 | $19.56 | 14,337 |
| 2019-01-14 | $19.34 | $19.44 | $19.34 | $19.44 | $19.44 | 1,287 |
| 2019-01-11 | $19.22 | $19.33 | $19.22 | $19.33 | $19.33 | 575 |
| 2019-01-10 | $18.75 | $18.90 | $18.49 | $18.74 | $18.74 | 3,678 |
| 2019-01-09 | $18.89 | $19.06 | $18.89 | $19.06 | $19.06 | 4,479 |
| 2019-01-08 | $18.69 | $18.69 | $18.60 | $18.61 | $18.61 | 3,938 |
| 2019-01-07 | $18.96 | $18.96 | $18.83 | $18.90 | $18.90 | 302 |
| 2019-01-04 | $18.67 | $18.74 | $18.61 | $18.70 | $18.70 | 2,012 |
| 2019-01-03 | $17.88 | $18.15 | $17.88 | $18.15 | $18.15 | 4,575 |
| 2019-01-02 | $17.95 | $18.02 | $17.29 | $18.01 | $18.01 | 39,244 |
| 2018-12-31 | $19.12 | $19.58 | $18.72 | $18.85 | $18.85 | 48,920 |
| 2018-12-28 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 145 |
| 2018-12-27 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 11 |
| 2018-12-26 | $18.24 | $18.25 | $18.24 | $18.25 | $18.25 | 101 |
| 2018-12-24 | $16.36 | $18.71 | $16.36 | $18.71 | $18.71 | 196 |
| 2018-12-21 | $18.26 | $18.42 | $17.64 | $18.17 | $18.17 | 27,613 |
| 2018-12-20 | $18.35 | $18.51 | $18.32 | $18.40 | $18.40 | 2,285 |
| 2018-12-19 | $18.40 | $18.40 | $17.54 | $18.14 | $18.14 | 2,065 |
| 2018-12-18 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 72 |
| 2018-12-17 | $18.04 | $18.21 | $18.04 | $18.11 | $18.11 | 1,734 |
| 2018-12-14 | $17.79 | $17.95 | $17.76 | $17.95 | $17.95 | 1,605 |
| 2018-12-13 | $18.25 | $18.43 | $18.24 | $18.43 | $18.43 | 957 |
| 2018-12-12 | $17.71 | $18.42 | $17.71 | $18.29 | $18.29 | 8,901 |
| 2018-12-11 | $18.04 | $18.04 | $17.40 | $17.45 | $17.45 | 7,199 |
| 2018-12-10 | $18.14 | $18.14 | $17.81 | $17.86 | $17.86 | 3,153 |
| 2018-12-07 | $19.00 | $19.00 | $18.79 | $18.94 | $18.94 | 2,662 |
| 2018-12-06 | $19.06 | $19.24 | $19.05 | $19.24 | $19.24 | 1,406 |
| 2018-12-04 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 226 |
| 2018-12-03 | $18.91 | $18.94 | $18.88 | $18.88 | $18.88 | 723 |
| 2018-11-30 | $19.03 | $19.03 | $18.93 | $18.95 | $18.95 | 460 |
| 2018-11-29 | $19.16 | $19.20 | $19.11 | $19.20 | $19.20 | 2,528 |
| 2018-11-28 | $19.00 | $19.54 | $19.00 | $19.49 | $19.49 | 439 |
| 2018-11-27 | $19.00 | $19.00 | $18.90 | $18.92 | $18.92 | 1,203 |
| 2018-11-26 | $19.57 | $19.57 | $19.35 | $19.39 | $19.39 | 8,955 |
| 2018-11-23 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 22 |
| 2018-11-21 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 257 |
| 2018-11-20 | $19.52 | $19.52 | $19.33 | $19.33 | $19.33 | 1,312 |
| 2018-11-19 | $19.61 | $19.65 | $19.47 | $19.65 | $19.65 | 1,961 |
| 2018-11-16 | $19.70 | $19.70 | $19.47 | $19.47 | $19.47 | 1,836 |
| 2018-11-15 | $19.43 | $19.43 | $18.93 | $19.24 | $19.24 | 6,697 |
| 2018-11-14 | $20.33 | $20.90 | $19.98 | $20.73 | $20.73 | 5,488 |
| 2018-11-13 | $20.40 | $22.76 | $20.40 | $20.76 | $20.76 | 13,116 |
| 2018-11-12 | $20.04 | $20.04 | $19.68 | $19.68 | $19.68 | 300 |
| 2018-11-09 | $20.89 | $20.89 | $20.41 | $20.41 | $20.41 | 3,776 |
| 2018-11-08 | $21.32 | $21.43 | $21.32 | $21.34 | $21.34 | 1,933 |
| 2018-11-07 | $21.55 | $21.61 | $21.51 | $21.55 | $21.55 | 12,315 |
| 2018-11-06 | $21.19 | $21.23 | $21.19 | $21.23 | $21.23 | 201 |
| 2018-11-05 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 603 |
| 2018-11-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-11-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2018-10-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 269 |
| 2018-10-30 | $19.01 | $19.01 | $18.90 | $18.90 | $18.90 | 1,196 |
| 2018-10-29 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 61 |
| 2018-10-26 | $19.67 | $19.67 | $19.65 | $19.65 | $19.65 | 1,050 |
| 2018-10-25 | $19.73 | $19.73 | $19.56 | $19.58 | $19.58 | 2,400 |
| 2018-10-24 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 1,025 |
| 2018-10-23 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 202 |
| 2018-10-22 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 359 |
| 2018-10-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 2 |
| 2018-10-18 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 0 |
| 2018-10-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 100 |
| 2018-10-16 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 200 |
| 2018-10-15 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2018-10-12 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 105 |
| 2018-10-11 | $22.29 | $22.33 | $22.18 | $22.33 | $22.33 | 2,316 |
| 2018-10-10 | $22.07 | $22.09 | $22.07 | $22.09 | $22.09 | 500 |
| 2018-10-09 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1 |
| 2018-10-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 26 |
| 2018-10-05 | $21.38 | $21.50 | $21.38 | $21.50 | $21.50 | 911 |
| 2018-10-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1,035 |
| 2018-10-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 23 |
| 2018-10-02 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2018-10-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2018-09-28 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 0 |
| 2018-09-27 | $21.50 | $21.52 | $21.50 | $21.52 | $21.52 | 1,210 |
| 2018-09-26 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 5 |
| 2018-09-25 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 1 |
| 2018-09-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 200 |
| 2018-09-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 2,553 |
| 2018-09-20 | $22.61 | $22.61 | $22.47 | $22.47 | $22.47 | 670 |
| 2018-09-19 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 65 |
| 2018-09-18 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 200 |
| 2018-09-17 | $21.78 | $21.90 | $21.78 | $21.86 | $21.86 | 14,336 |
| 2018-09-14 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 0 |
| 2018-09-13 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 10 |
| 2018-09-12 | $21.04 | $21.27 | $21.03 | $21.27 | $21.27 | 3,454 |
| 2018-09-11 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 0 |
| 2018-09-10 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 3,000 |
| 2018-09-07 | $20.69 | $20.69 | $20.48 | $20.48 | $20.48 | 2,200 |
| 2018-09-06 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,048 |
| 2018-09-05 | $20.77 | $20.77 | $20.32 | $20.35 | $20.35 | 6,854 |
| 2018-09-04 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2018-08-31 | $20.80 | $20.91 | $20.69 | $20.76 | $20.76 | 850 |
| 2018-08-30 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 271 |
| 2018-08-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 100 |
| 2018-08-28 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2018-08-27 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2018-08-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2018-08-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 200 |
| 2018-08-22 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 10 |
| 2018-08-21 | $20.08 | $20.46 | $20.08 | $20.46 | $20.46 | 900 |
| 2018-08-20 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2018-08-17 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 717 |
| 2018-08-16 | $19.46 | $19.46 | $19.40 | $19.41 | $19.41 | 2,600 |
| 2018-08-15 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 102 |
| 2018-08-14 | $19.66 | $19.66 | $19.33 | $19.33 | $19.33 | 357 |
| 2018-08-13 | $19.79 | $19.79 | $19.51 | $19.51 | $19.51 | 2,002 |
| 2018-08-10 | $19.52 | $19.65 | $19.47 | $19.50 | $19.50 | 7,552 |
| 2018-08-09 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 152 |
| 2018-08-08 | $20.32 | $20.32 | $20.30 | $20.30 | $20.30 | 2,173 |
| 2018-08-07 | $20.76 | $20.76 | $20.75 | $20.75 | $20.75 | 2,452 |
| 2018-08-06 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 116 |
| 2018-08-03 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2018-08-02 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 11 |
| 2018-08-01 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 11 |
| 2018-07-31 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 5 |
| 2018-07-30 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 70 |
| 2018-07-27 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 31 |
| 2018-07-26 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 100 |
| 2018-07-25 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 12 |
| 2018-07-24 | $22.05 | $22.21 | $22.05 | $22.14 | $22.14 | 538 |
| 2018-07-23 | $21.97 | $21.97 | $21.83 | $21.85 | $21.85 | 4,273 |
| 2018-07-20 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 0 |
| 2018-07-19 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 200 |
| 2018-07-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 551 |
| 2018-07-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 105 |
| 2018-07-16 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 100 |
| 2018-07-13 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 290 |
| 2018-07-12 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2018-07-11 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 60 |
| 2018-07-10 | $23.13 | $23.15 | $23.04 | $23.04 | $23.04 | 525 |
| 2018-07-09 | $23.43 | $23.43 | $22.96 | $22.96 | $22.96 | 1,086 |
| 2018-07-06 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 180 |
| 2018-07-05 | $22.79 | $22.81 | $22.79 | $22.81 | $22.81 | 1,276 |
| 2018-07-03 | $22.40 | $22.44 | $22.40 | $22.44 | $22.44 | 1,800 |
| 2018-07-02 | $22.01 | $22.12 | $21.98 | $22.12 | $22.12 | 7,600 |
| 2018-06-29 | $22.35 | $22.67 | $22.35 | $22.67 | $22.67 | 2,487 |
| 2018-06-28 | $21.81 | $21.98 | $21.81 | $21.92 | $21.92 | 16,771 |
| 2018-06-27 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2018-06-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2018-06-25 | $23.31 | $23.31 | $23.20 | $23.25 | $23.25 | 3,400 |
| 2018-06-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 600 |
| 2018-06-21 | $23.14 | $23.14 | $23.05 | $23.09 | $23.09 | 5,532 |
| 2018-06-20 | $22.78 | $22.78 | $22.70 | $22.70 | $22.70 | 8,301 |
| 2018-06-19 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 2 |
| 2018-06-18 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 100 |
| 2018-06-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2018-06-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 20 |
| 2018-06-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2018-06-12 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 500 |
| 2018-06-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 240 |
| 2018-06-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1 |
| 2018-06-07 | $24.17 | $24.18 | $24.10 | $24.18 | $24.18 | 501 |
| 2018-06-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 312 |
| 2018-06-05 | $23.90 | $24.20 | $23.90 | $24.15 | $24.15 | 2,637 |
| 2018-06-04 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2018-06-01 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1,062 |
| 2018-05-31 | $23.61 | $23.61 | $23.45 | $23.54 | $23.54 | 1,960 |
| 2018-05-30 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1,044 |
| 2018-05-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 257 |
| 2018-05-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-05-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-05-23 | $23.96 | $23.96 | $23.95 | $23.96 | $23.96 | 408 |
| 2018-05-22 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2018-05-21 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2018-05-18 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1 |
| 2018-05-17 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 1,174 |
| 2018-05-16 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 5 |
| 2018-05-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2018-05-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 7 |
| 2018-05-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 506 |
| 2018-05-10 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 305 |
| 2018-05-09 | $25.70 | $25.70 | $25.63 | $25.63 | $25.63 | 705 |
| 2018-05-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 300 |
| 2018-05-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,000 |
| 2018-05-04 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1,069 |
| 2018-05-03 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 8 |
| 2018-05-02 | $25.99 | $25.99 | $25.66 | $25.66 | $25.66 | 1,910 |
| 2018-05-01 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 57 |
| 2018-04-30 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 201 |
| 2018-04-27 | $27.45 | $27.45 | $27.44 | $27.44 | $27.44 | 418 |
| 2018-04-26 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 116 |
| 2018-04-25 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 200 |
| 2018-04-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2018-04-23 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 500 |
| 2018-04-20 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 2,469 |
| 2018-04-19 | $30.96 | $30.96 | $30.91 | $30.91 | $30.91 | 1,510 |
| 2018-04-18 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2018-04-17 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2018-04-16 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2018-04-13 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2018-04-12 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1 |
| 2018-04-11 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 3 |
| 2018-04-10 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2018-04-09 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2018-04-06 | $29.96 | $30.07 | $29.96 | $30.07 | $30.07 | 200 |
| 2018-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2018-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2018-04-03 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2018-04-02 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2018-03-29 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 200 |
| 2018-03-28 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2018-03-27 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2018-03-26 | $31.18 | $31.19 | $31.18 | $31.19 | $31.19 | 202 |
| 2018-03-23 | $30.74 | $30.74 | $30.67 | $30.74 | $30.74 | 501 |
| 2018-03-22 | $30.31 | $30.31 | $30.30 | $30.30 | $30.30 | 201 |
| 2018-03-21 | $30.04 | $30.20 | $29.99 | $30.20 | $30.20 | 587 |
| 2018-03-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2018-03-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 100 |
| 2018-03-16 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2018-03-15 | $29.32 | $29.33 | $28.99 | $28.99 | $28.99 | 400 |
| 2018-03-14 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 100 |
| 2018-03-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 100 |
| 2018-03-12 | $28.67 | $28.67 | $28.60 | $28.60 | $28.60 | 246 |
| 2018-03-09 | $28.21 | $28.30 | $28.21 | $28.30 | $28.30 | 200 |
| 2018-03-08 | $28.07 | $28.07 | $27.95 | $27.95 | $27.95 | 200 |
| 2018-03-07 | $28.58 | $28.58 | $28.51 | $28.51 | $28.51 | 200 |
| 2018-03-06 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2018-03-05 | $28.20 | $28.49 | $28.20 | $28.49 | $28.49 | 267 |
| 2018-03-02 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2018-03-01 | $27.29 | $27.29 | $27.26 | $27.26 | $27.26 | 200 |
| 2018-02-28 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 67 |
| 2018-02-27 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2018-02-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 200 |
| 2018-02-23 | $29.34 | $29.43 | $29.34 | $29.35 | $29.35 | 300 |
| 2018-02-22 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 200 |
| 2018-02-21 | $29.23 | $29.27 | $29.14 | $29.14 | $29.14 | 795 |
| 2018-02-20 | $29.64 | $29.64 | $29.58 | $29.58 | $29.58 | 310 |
| 2018-02-16 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 110 |
| 2018-02-15 | $30.08 | $30.32 | $30.08 | $30.32 | $30.32 | 900 |
| 2018-02-14 | $28.44 | $29.64 | $28.36 | $29.64 | $29.64 | 1,001 |
| 2018-02-13 | $28.73 | $28.85 | $28.64 | $28.64 | $28.64 | 510 |
| 2018-02-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 500 |
| 2018-02-09 | $26.23 | $28.10 | $26.23 | $28.10 | $28.10 | 1,204 |
| 2018-02-08 | $29.70 | $29.70 | $29.01 | $29.01 | $29.01 | 317 |
| 2018-02-07 | $29.25 | $29.25 | $28.75 | $28.75 | $28.75 | 500 |
| 2018-02-06 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 5 |
| 2018-02-05 | $29.77 | $29.94 | $29.77 | $29.94 | $29.94 | 241 |
| 2018-02-02 | $31.27 | $31.27 | $30.89 | $31.07 | $31.07 | 827 |
| 2018-02-01 | $31.93 | $32.22 | $31.87 | $32.17 | $32.17 | 583 |
| 2018-01-31 | $31.37 | $31.78 | $31.36 | $31.48 | $31.48 | 2,392 |
| 2018-01-30 | $31.01 | $31.27 | $30.89 | $31.15 | $31.15 | 1,725 |
| 2018-01-29 | $30.66 | $30.66 | $30.13 | $30.56 | $30.56 | 768 |
| 2018-01-26 | $31.75 | $31.75 | $31.38 | $31.38 | $31.38 | 3,000 |
| 2018-01-25 | $32.56 | $32.62 | $30.96 | $31.12 | $31.12 | 2,333 |
| 2018-01-24 | $31.64 | $32.00 | $31.64 | $31.84 | $31.84 | 1,249 |
| 2018-01-23 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2018-01-22 | $29.65 | $29.67 | $29.65 | $29.67 | $29.67 | 200 |
| 2018-01-19 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2018-01-18 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2018-01-17 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2018-01-16 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2018-01-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 200 |
| 2018-01-11 | $26.45 | $26.45 | $26.28 | $26.28 | $26.28 | 304 |
| 2018-01-10 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 1 |
| 2018-01-09 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 105 |
| 2018-01-08 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 56 |
| 2018-01-05 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 100 |
| 2018-01-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 308 |
| 2018-01-03 | $26.19 | $26.19 | $26.15 | $26.15 | $26.15 | 400 |
| 2018-01-02 | $26.51 | $26.51 | $26.47 | $26.47 | $26.47 | 2,200 |
| 2017-12-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-27 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 20 |
| 2017-12-26 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-22 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-21 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-20 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-19 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-15 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2017-12-13 | $25.20 | $25.55 | $25.20 | $25.55 | $25.55 | 2,301 |
| 2017-12-12 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 100 |
Citigroup Global Markets Holdings Inc (UGBP) News Headlines
Recent Citigroup Global Markets Holdings Inc (UGBP) News
Similar Companies to Citigroup Global Markets Holdings Inc (UGBP) 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 | -- | -- | -- |