Citigroup Global Markets Holdings Inc (UJPY) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.47 ($0.22) 0.85%
Citigroup Global Markets Holdings Inc - Daily Information
Click for more stock information on Citigroup Global Markets Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.47 |
| Previous Close | $25.47 |
| High | $25.47 |
| Low | $25.47 |
| Adjusted Open | $25.47 |
| Previous Adjusted Close | $25.47 |
| Adjusted High | $25.47 |
| Adjusted Low | $25.47 |
About Citigroup Global Markets Holdings Inc (UJPY)
ETNs linked to the VelocityShares Daily 4X Long JPY vs. USD Index
Invest in Citigroup Global Markets Holdings Inc (UJPY)
Historical Stock Data for Citigroup Global Markets Holdings Inc (UJPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-10-30 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 60 |
| 2020-10-29 | $25.39 | $25.39 | $25.23 | $25.25 | $25.25 | 882 |
| 2020-10-28 | $25.59 | $25.59 | $25.53 | $25.53 | $25.53 | 1,570 |
| 2020-10-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 139 |
| 2020-10-26 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 112 |
| 2020-10-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 100 |
| 2020-10-22 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 575 |
| 2020-10-21 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 8 |
| 2020-10-20 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 37 |
| 2020-10-19 | $24.54 | $24.57 | $24.54 | $24.57 | $24.57 | 255 |
| 2020-10-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 30 |
| 2020-10-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 49 |
| 2020-10-14 | $24.84 | $24.87 | $24.82 | $24.87 | $24.87 | 2,601 |
| 2020-10-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 14 |
| 2020-10-12 | $24.64 | $24.66 | $24.64 | $24.64 | $24.64 | 1,791 |
| 2020-10-09 | $24.25 | $24.39 | $24.25 | $24.39 | $24.39 | 350 |
| 2020-10-08 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 140 |
| 2020-10-07 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 6 |
| 2020-10-06 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 35 |
| 2020-10-05 | $24.44 | $24.46 | $24.25 | $24.25 | $24.25 | 371 |
| 2020-10-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 16 |
| 2020-10-01 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 25 |
| 2020-09-30 | $24.30 | $24.56 | $24.29 | $24.56 | $24.56 | 3,757 |
| 2020-09-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 10 |
| 2020-09-28 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 63 |
| 2020-09-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 2 |
| 2020-09-24 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 66 |
| 2020-09-23 | $24.78 | $24.81 | $24.61 | $24.64 | $24.64 | 785 |
| 2020-09-22 | $25.16 | $25.23 | $25.05 | $25.07 | $25.07 | 1,213 |
| 2020-09-21 | $25.59 | $25.59 | $25.20 | $25.30 | $25.30 | 3,217 |
| 2020-09-18 | $25.56 | $25.68 | $25.41 | $25.41 | $25.41 | 1,158 |
| 2020-09-17 | $25.40 | $25.41 | $25.32 | $25.32 | $25.32 | 424 |
| 2020-09-16 | $25.14 | $25.14 | $25.03 | $25.03 | $25.03 | 408 |
| 2020-09-15 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 106 |
| 2020-09-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1 |
| 2020-09-11 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2020-09-10 | $24.00 | $24.03 | $24.00 | $24.03 | $24.03 | 100 |
| 2020-09-09 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 6 |
| 2020-09-08 | $24.17 | $24.17 | $24.11 | $24.11 | $24.11 | 1,138 |
| 2020-09-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 83 |
| 2020-09-03 | $24.08 | $24.09 | $24.08 | $24.08 | $24.08 | 918 |
| 2020-09-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 19 |
| 2020-09-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 7 |
| 2020-08-31 | $24.16 | $24.24 | $24.16 | $24.24 | $24.24 | 443 |
| 2020-08-28 | $24.66 | $24.72 | $24.66 | $24.72 | $24.72 | 3,299 |
| 2020-08-27 | $23.54 | $23.62 | $23.54 | $23.61 | $23.61 | 1,413 |
| 2020-08-26 | $24.02 | $24.16 | $24.02 | $24.16 | $24.16 | 308 |
| 2020-08-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 137 |
| 2020-08-24 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 4 |
| 2020-08-21 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 28 |
| 2020-08-20 | $24.25 | $24.39 | $24.25 | $24.39 | $24.39 | 278 |
| 2020-08-19 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 60 |
| 2020-08-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 93 |
| 2020-08-17 | $24.07 | $24.23 | $24.03 | $24.23 | $24.23 | 1,338 |
| 2020-08-14 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 45 |
| 2020-08-13 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 45 |
| 2020-08-12 | $23.46 | $23.50 | $23.43 | $23.43 | $23.43 | 2,138 |
| 2020-08-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 100 |
| 2020-08-10 | $24.34 | $24.36 | $24.24 | $24.24 | $24.24 | 1,020 |
| 2020-08-07 | $24.33 | $24.33 | $24.30 | $24.30 | $24.30 | 546 |
| 2020-08-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 94 |
| 2020-08-05 | $24.74 | $24.75 | $24.55 | $24.60 | $24.60 | 739 |
| 2020-08-04 | $24.38 | $24.57 | $24.38 | $24.57 | $24.57 | 1,163 |
| 2020-08-03 | $24.05 | $24.28 | $24.05 | $24.28 | $24.28 | 2,080 |
| 2020-07-31 | $24.67 | $24.67 | $24.35 | $24.40 | $24.40 | 957 |
| 2020-07-30 | $25.17 | $25.42 | $25.17 | $25.42 | $25.42 | 346 |
| 2020-07-29 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 243 |
| 2020-07-28 | $25.05 | $25.15 | $25.05 | $25.15 | $25.15 | 3,003 |
| 2020-07-27 | $24.84 | $24.96 | $24.84 | $24.86 | $24.86 | 5,957 |
| 2020-07-24 | $24.43 | $24.50 | $24.32 | $24.32 | $24.32 | 9,024 |
| 2020-07-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 361 |
| 2020-07-22 | $23.28 | $23.30 | $23.26 | $23.26 | $23.26 | 416 |
| 2020-07-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2020-07-20 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 100 |
| 2020-07-17 | $23.44 | $23.48 | $23.44 | $23.48 | $23.48 | 2,000 |
| 2020-07-16 | $23.38 | $23.38 | $23.14 | $23.14 | $23.14 | 1,500 |
| 2020-07-15 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 860 |
| 2020-07-14 | $23.26 | $23.27 | $23.21 | $23.21 | $23.21 | 240 |
| 2020-07-13 | $23.22 | $23.24 | $23.21 | $23.24 | $23.24 | 630 |
| 2020-07-10 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2020-07-09 | $23.26 | $23.29 | $23.26 | $23.29 | $23.29 | 4,400 |
| 2020-07-08 | $23.13 | $23.25 | $23.13 | $23.25 | $23.25 | 850 |
| 2020-07-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.99 | 100 |
| 2020-07-06 | $23.09 | $23.09 | $23.08 | $23.08 | $23.09 | 340 |
| 2020-07-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2020-07-01 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 100 |
| 2020-06-30 | $22.65 | $22.65 | $22.64 | $22.64 | $22.64 | 280 |
| 2020-06-29 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 30 |
| 2020-06-26 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 76 |
| 2020-06-25 | $23.25 | $23.38 | $23.25 | $23.36 | $23.36 | 3,487 |
| 2020-06-24 | $23.71 | $23.71 | $23.48 | $23.48 | $23.48 | 3,169 |
| 2020-06-23 | $24.05 | $24.06 | $23.91 | $23.91 | $23.91 | 932 |
| 2020-06-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 35 |
| 2020-06-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 28 |
| 2020-06-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 42 |
| 2020-06-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 1 |
| 2020-06-16 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 18 |
| 2020-06-15 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 344 |
| 2020-06-12 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 244 |
| 2020-06-11 | $23.62 | $23.63 | $23.62 | $23.63 | $23.63 | 517 |
| 2020-06-10 | $23.28 | $23.44 | $23.28 | $23.44 | $23.44 | 164 |
| 2020-06-09 | $22.86 | $22.88 | $22.86 | $22.88 | $22.88 | 433 |
| 2020-06-08 | $22.43 | $22.44 | $22.36 | $22.36 | $22.36 | 1,728 |
| 2020-06-05 | $21.34 | $21.40 | $21.33 | $21.38 | $21.38 | 1,172 |
| 2020-06-04 | $22.09 | $22.10 | $21.88 | $21.95 | $21.95 | 6,146 |
| 2020-06-03 | $22.11 | $22.11 | $21.95 | $21.95 | $21.95 | 1,946 |
| 2020-06-02 | $22.41 | $22.41 | $22.16 | $22.16 | $22.16 | 2,599 |
| 2020-06-01 | $23.08 | $23.08 | $23.06 | $23.08 | $23.08 | 1,056 |
| 2020-05-29 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 149 |
| 2020-05-28 | $23.08 | $23.08 | $23.06 | $23.06 | $23.06 | 1,197 |
| 2020-05-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 105 |
| 2020-05-26 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 4 |
| 2020-05-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 39 |
| 2020-05-21 | $22.95 | $23.14 | $22.95 | $23.13 | $23.13 | 2,997 |
| 2020-05-20 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 15 |
| 2020-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 129 |
| 2020-05-18 | $23.10 | $23.32 | $23.10 | $23.32 | $23.32 | 2,156 |
| 2020-05-15 | $23.36 | $23.42 | $23.34 | $23.42 | $23.42 | 273 |
| 2020-05-14 | $23.68 | $23.68 | $23.36 | $23.36 | $23.36 | 273 |
| 2020-05-13 | $23.64 | $23.64 | $23.62 | $23.62 | $23.62 | 162 |
| 2020-05-12 | $23.42 | $23.46 | $23.42 | $23.46 | $23.46 | 7,117 |
| 2020-05-11 | $23.24 | $23.24 | $23.06 | $23.11 | $23.11 | 2,240 |
| 2020-05-08 | $23.96 | $23.96 | $23.93 | $23.93 | $23.93 | 4,915 |
| 2020-05-07 | $24.12 | $24.30 | $24.12 | $24.30 | $24.30 | 516 |
| 2020-05-06 | $24.53 | $24.53 | $24.50 | $24.50 | $24.50 | 315 |
| 2020-05-05 | $24.11 | $24.14 | $24.11 | $24.14 | $24.14 | 1,662 |
| 2020-05-04 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 96 |
| 2020-05-01 | $23.91 | $23.91 | $23.83 | $23.83 | $23.83 | 392 |
| 2020-04-30 | $23.72 | $23.76 | $23.65 | $23.65 | $23.65 | 4,000 |
| 2020-04-29 | $23.94 | $24.04 | $23.94 | $24.04 | $24.04 | 1,009 |
| 2020-04-28 | $23.81 | $23.82 | $23.80 | $23.80 | $23.80 | 3,098 |
| 2020-04-27 | $23.46 | $23.47 | $23.45 | $23.47 | $23.47 | 1,709 |
| 2020-04-24 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 69 |
| 2020-04-23 | $23.24 | $23.25 | $23.18 | $23.18 | $23.18 | 2,512 |
| 2020-04-22 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 3 |
| 2020-04-21 | $23.07 | $23.07 | $23.06 | $23.06 | $23.06 | 258 |
| 2020-04-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 8 |
| 2020-04-17 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 6 |
| 2020-04-16 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 27 |
| 2020-04-15 | $23.07 | $23.25 | $23.07 | $23.25 | $23.25 | 1,156 |
| 2020-04-14 | $23.42 | $23.59 | $23.42 | $23.59 | $23.59 | 176 |
| 2020-04-13 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 82 |
| 2020-04-09 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 145 |
| 2020-04-08 | $22.37 | $22.37 | $22.11 | $22.18 | $22.18 | 4,469 |
| 2020-04-07 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 50 |
| 2020-04-06 | $22.00 | $22.03 | $21.90 | $21.90 | $21.90 | 1,090 |
| 2020-04-03 | $22.50 | $22.57 | $22.39 | $22.57 | $22.57 | 3,301 |
| 2020-04-02 | $23.58 | $23.58 | $22.96 | $22.99 | $22.99 | 24,333 |
| 2020-04-01 | $23.59 | $23.68 | $23.58 | $23.68 | $23.68 | 1,959 |
| 2020-03-31 | $23.10 | $23.32 | $23.10 | $23.32 | $23.32 | 253 |
| 2020-03-30 | $23.10 | $23.11 | $22.25 | $23.11 | $23.11 | 12,653 |
| 2020-03-27 | $22.27 | $23.14 | $22.27 | $23.14 | $23.14 | 12,634 |
| 2020-03-26 | $21.49 | $21.82 | $21.49 | $21.82 | $21.82 | 7,862 |
| 2020-03-25 | $20.36 | $20.50 | $20.26 | $20.50 | $20.50 | 2,251 |
| 2020-03-24 | $20.78 | $20.78 | $20.25 | $20.25 | $20.25 | 20,240 |
| 2020-03-23 | $20.76 | $20.76 | $20.30 | $20.40 | $20.40 | 2,961 |
| 2020-03-20 | $20.82 | $20.82 | $20.39 | $20.53 | $20.53 | 5,313 |
| 2020-03-19 | $21.67 | $21.67 | $20.81 | $20.81 | $20.81 | 751 |
| 2020-03-18 | $23.04 | $23.09 | $22.72 | $23.09 | $23.09 | 2,136 |
| 2020-03-17 | $23.70 | $23.70 | $23.44 | $23.44 | $23.44 | 469 |
| 2020-03-16 | $24.07 | $25.58 | $24.07 | $25.16 | $25.16 | 1,762 |
| 2020-03-13 | $24.58 | $24.66 | $22.94 | $22.99 | $22.99 | 9,704 |
| 2020-03-12 | $28.23 | $28.23 | $25.50 | $25.88 | $25.88 | 7,988 |
| 2020-03-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 361 |
| 2020-03-10 | $26.90 | $27.85 | $25.76 | $25.76 | $25.76 | 3,697 |
| 2020-03-09 | $29.72 | $30.22 | $28.00 | $29.15 | $29.15 | 12,806 |
| 2020-03-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 93 |
| 2020-03-05 | $24.71 | $25.41 | $24.71 | $25.41 | $25.41 | 224 |
| 2020-03-04 | $24.98 | $24.98 | $24.15 | $24.15 | $24.15 | 1,795 |
| 2020-03-03 | $23.95 | $24.50 | $23.95 | $24.40 | $24.40 | 2,017 |
| 2020-03-02 | $24.04 | $24.04 | $23.35 | $23.35 | $23.35 | 1,932 |
| 2020-02-28 | $23.67 | $23.97 | $23.45 | $23.97 | $23.97 | 3,716 |
| 2020-02-27 | $22.09 | $22.29 | $22.05 | $22.18 | $22.18 | 2,832 |
| 2020-02-26 | $21.71 | $21.73 | $21.63 | $21.73 | $21.73 | 1,257 |
| 2020-02-25 | $21.83 | $22.10 | $21.82 | $21.99 | $21.99 | 2,947 |
| 2020-02-24 | $21.37 | $21.81 | $21.37 | $21.54 | $21.54 | 6,976 |
| 2020-02-21 | $20.80 | $20.87 | $20.76 | $20.87 | $20.87 | 868 |
| 2020-02-20 | $20.48 | $20.78 | $20.47 | $20.51 | $20.51 | 10,480 |
| 2020-02-19 | $21.60 | $21.60 | $21.00 | $21.17 | $21.17 | 14,810 |
| 2020-02-18 | $22.29 | $22.29 | $22.28 | $22.28 | $22.28 | 202 |
| 2020-02-14 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 48 |
| 2020-02-13 | $22.34 | $22.39 | $22.34 | $22.34 | $22.34 | 595 |
| 2020-02-12 | $22.16 | $22.17 | $22.11 | $22.11 | $22.11 | 696 |
| 2020-02-11 | $22.35 | $22.35 | $22.33 | $22.35 | $22.35 | 2,245 |
| 2020-02-10 | $22.49 | $22.72 | $22.40 | $22.41 | $22.41 | 2,072 |
| 2020-02-07 | $22.23 | $22.39 | $22.23 | $22.39 | $22.39 | 1,002 |
| 2020-02-06 | $22.27 | $22.27 | $22.21 | $22.23 | $22.23 | 453 |
| 2020-02-05 | $22.36 | $22.37 | $22.36 | $22.37 | $22.37 | 930 |
| 2020-02-04 | $22.15 | $22.90 | $22.15 | $22.66 | $22.66 | 1,399 |
| 2020-02-03 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 23 |
| 2020-01-31 | $23.60 | $23.62 | $23.60 | $23.62 | $23.62 | 1,552 |
| 2020-01-30 | $23.44 | $23.44 | $23.18 | $23.18 | $23.18 | 1,064 |
| 2020-01-29 | $22.99 | $23.03 | $22.99 | $23.03 | $23.03 | 417 |
| 2020-01-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 129 |
| 2020-01-27 | $23.12 | $23.20 | $23.12 | $23.20 | $23.20 | 190 |
| 2020-01-24 | $22.83 | $22.95 | $22.83 | $22.86 | $22.86 | 10,000 |
| 2020-01-23 | $22.84 | $22.85 | $22.68 | $22.70 | $22.70 | 872 |
| 2020-01-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 301 |
| 2020-01-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 85 |
| 2020-01-17 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2020-01-16 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 80 |
| 2020-01-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 60 |
| 2020-01-14 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1,597 |
| 2020-01-13 | $22.42 | $22.42 | $22.39 | $22.40 | $22.40 | 409 |
| 2020-01-10 | $22.79 | $22.79 | $22.74 | $22.74 | $22.74 | 116 |
| 2020-01-09 | $22.81 | $22.81 | $22.75 | $22.75 | $22.75 | 417 |
| 2020-01-08 | $23.46 | $23.46 | $23.17 | $23.17 | $23.17 | 272 |
| 2020-01-07 | $23.66 | $23.66 | $23.59 | $23.62 | $23.62 | 2,216 |
| 2020-01-06 | $23.98 | $24.00 | $23.71 | $23.71 | $23.71 | 3,154 |
| 2020-01-03 | $24.06 | $24.07 | $24.01 | $24.01 | $24.01 | 981 |
| 2020-01-02 | $23.60 | $23.63 | $23.60 | $23.63 | $23.63 | 157 |
| 2019-12-31 | $23.63 | $23.63 | $23.52 | $23.52 | $23.52 | 362 |
| 2019-12-30 | $23.23 | $23.40 | $23.23 | $23.40 | $23.40 | 155 |
| 2019-12-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 214 |
| 2019-12-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 654 |
| 2019-12-24 | $23.08 | $23.08 | $23.03 | $23.03 | $23.03 | 446 |
| 2019-12-23 | $23.05 | $23.06 | $23.05 | $23.06 | $23.06 | 177 |
| 2019-12-20 | $23.07 | $23.07 | $22.98 | $22.98 | $22.98 | 182 |
| 2019-12-19 | $23.06 | $23.18 | $23.06 | $23.14 | $23.14 | 996 |
| 2019-12-18 | $22.90 | $22.92 | $22.90 | $22.92 | $22.92 | 733 |
| 2019-12-17 | $22.95 | $23.01 | $22.95 | $22.96 | $22.96 | 284 |
| 2019-12-16 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 105 |
| 2019-12-13 | $23.19 | $23.19 | $22.96 | $23.12 | $23.12 | 2,253 |
| 2019-12-12 | $23.30 | $23.30 | $23.15 | $23.15 | $23.15 | 1,369 |
| 2019-12-11 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2019-12-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 18 |
| 2019-12-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,299 |
| 2019-12-06 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 62 |
| 2019-12-05 | $24.05 | $24.05 | $23.52 | $23.68 | $23.68 | 1,333 |
| 2019-12-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-12-03 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 25 |
| 2019-12-02 | $23.36 | $23.53 | $23.36 | $23.53 | $23.53 | 102 |
| 2019-11-29 | $23.08 | $23.14 | $23.08 | $23.14 | $23.14 | 1,500 |
| 2019-11-27 | $23.04 | $23.05 | $23.04 | $23.05 | $23.05 | 8,985 |
| 2019-11-26 | $23.49 | $23.49 | $23.42 | $23.47 | $23.47 | 1,001 |
| 2019-11-25 | $23.56 | $23.57 | $23.56 | $23.57 | $23.57 | 133 |
| 2019-11-22 | $23.87 | $23.87 | $23.83 | $23.83 | $23.83 | 100 |
| 2019-11-21 | $23.93 | $23.93 | $23.86 | $23.86 | $23.86 | 100 |
| 2019-11-20 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 5 |
| 2019-11-19 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2019-11-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2019-11-15 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2019-11-14 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 126 |
| 2019-11-13 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 637 |
| 2019-11-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2019-11-11 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2019-11-08 | $23.43 | $23.43 | $23.41 | $23.41 | $23.41 | 500 |
| 2019-11-07 | $23.21 | $23.37 | $23.21 | $23.37 | $23.37 | 726 |
| 2019-11-06 | $23.73 | $23.73 | $23.67 | $23.67 | $23.67 | 1,136 |
| 2019-11-05 | $23.52 | $23.52 | $23.43 | $23.45 | $23.45 | 988 |
| 2019-11-04 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2019-11-01 | $24.52 | $24.52 | $24.35 | $24.35 | $24.35 | 637 |
| 2019-10-31 | $24.19 | $24.52 | $24.19 | $24.52 | $24.52 | 701 |
| 2019-10-30 | $23.77 | $23.81 | $23.77 | $23.81 | $23.81 | 310 |
| 2019-10-29 | $23.72 | $23.81 | $23.72 | $23.81 | $23.81 | 1,355 |
| 2019-10-28 | $23.75 | $23.75 | $23.69 | $23.74 | $23.74 | 4,487 |
| 2019-10-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2019-10-24 | $24.00 | $24.01 | $23.96 | $23.96 | $23.96 | 587 |
| 2019-10-23 | $24.01 | $24.01 | $23.96 | $23.96 | $23.96 | 3,231 |
| 2019-10-22 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 16 |
| 2019-10-21 | $24.00 | $24.01 | $23.27 | $24.01 | $24.01 | 1,074 |
| 2019-10-18 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2019-10-17 | $24.03 | $24.05 | $24.03 | $24.05 | $24.05 | 100 |
| 2019-10-16 | $23.94 | $23.97 | $23.94 | $23.95 | $23.95 | 1,265 |
| 2019-10-15 | $24.09 | $24.09 | $23.87 | $23.87 | $23.87 | 104 |
| 2019-10-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2019-10-11 | $24.10 | $24.32 | $24.10 | $24.32 | $24.32 | 217 |
| 2019-10-10 | $24.77 | $24.77 | $24.72 | $24.72 | $24.72 | 239 |
| 2019-10-09 | $25.24 | $25.24 | $25.16 | $25.17 | $25.17 | 502 |
| 2019-10-08 | $25.55 | $25.66 | $25.50 | $25.54 | $25.54 | 517 |
| 2019-10-07 | $25.60 | $25.60 | $25.37 | $25.37 | $25.37 | 801 |
| 2019-10-04 | $25.82 | $25.82 | $25.79 | $25.79 | $25.79 | 1,609 |
| 2019-10-03 | $25.58 | $25.84 | $25.58 | $25.78 | $25.78 | 1,892 |
| 2019-10-02 | $25.26 | $25.49 | $25.26 | $25.49 | $25.49 | 1,573 |
| 2019-10-01 | $24.98 | $25.03 | $24.98 | $25.03 | $25.03 | 167 |
| 2019-09-30 | $24.63 | $24.67 | $24.63 | $24.67 | $24.67 | 236 |
| 2019-09-27 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1 |
| 2019-09-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 38 |
| 2019-09-25 | $25.02 | $25.02 | $24.65 | $25.00 | $25.00 | 4,147 |
| 2019-09-24 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2019-09-23 | $25.32 | $25.37 | $25.32 | $25.37 | $25.37 | 1,005 |
| 2019-09-20 | $24.87 | $25.23 | $24.87 | $25.23 | $25.23 | 500 |
| 2019-09-19 | $24.89 | $24.90 | $24.76 | $24.76 | $24.76 | 1,436 |
| 2019-09-18 | $24.71 | $24.73 | $24.48 | $24.48 | $24.48 | 3,146 |
| 2019-09-17 | $24.60 | $24.72 | $24.60 | $24.72 | $24.72 | 119 |
| 2019-09-16 | $24.92 | $24.92 | $24.60 | $24.83 | $24.83 | 1,500 |
| 2019-09-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 10 |
| 2019-09-12 | $25.22 | $25.22 | $24.70 | $24.77 | $24.77 | 1,401 |
| 2019-09-11 | $25.13 | $25.22 | $25.06 | $25.10 | $25.10 | 1,754 |
| 2019-09-10 | $25.52 | $25.52 | $25.40 | $25.40 | $25.40 | 200 |
| 2019-09-09 | $25.90 | $25.90 | $25.71 | $25.71 | $25.71 | 169 |
| 2019-09-06 | $26.15 | $26.25 | $25.98 | $26.25 | $26.25 | 213 |
| 2019-09-05 | $25.85 | $25.95 | $25.85 | $25.89 | $25.89 | 2,100 |
| 2019-09-04 | $26.55 | $26.57 | $26.55 | $26.55 | $26.55 | 220 |
| 2019-09-03 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 100 |
| 2019-08-30 | $26.76 | $26.78 | $26.67 | $26.68 | $26.68 | 440 |
| 2019-08-29 | $26.55 | $26.72 | $26.40 | $26.44 | $26.44 | 1,560 |
| 2019-08-28 | $27.10 | $27.11 | $26.79 | $26.79 | $26.79 | 731 |
| 2019-08-27 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 250 |
| 2019-08-26 | $26.93 | $26.96 | $26.80 | $26.86 | $26.86 | 570 |
| 2019-08-23 | $27.42 | $27.68 | $27.42 | $27.68 | $27.68 | 1,304 |
| 2019-08-22 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2019-08-21 | $26.49 | $26.49 | $26.40 | $26.40 | $26.40 | 124 |
| 2019-08-20 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 20 |
| 2019-08-19 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 62 |
| 2019-08-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-08-15 | $26.83 | $27.00 | $26.83 | $27.00 | $27.00 | 870 |
| 2019-08-14 | $26.87 | $27.10 | $26.87 | $27.09 | $27.09 | 1,208 |
| 2019-08-13 | $27.70 | $27.70 | $26.13 | $26.37 | $26.37 | 2,821 |
| 2019-08-12 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 100 |
| 2019-08-09 | $27.42 | $27.50 | $27.42 | $27.50 | $27.50 | 515 |
| 2019-08-08 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 200 |
| 2019-08-07 | $27.47 | $27.52 | $26.91 | $26.91 | $26.91 | 1,163 |
| 2019-08-06 | $26.56 | $26.62 | $26.56 | $26.62 | $26.62 | 108 |
| 2019-08-05 | $27.20 | $27.20 | $26.99 | $26.99 | $26.99 | 921 |
| 2019-08-02 | $26.48 | $26.62 | $26.47 | $26.57 | $26.57 | 672 |
| 2019-08-01 | $25.44 | $25.89 | $25.43 | $25.89 | $25.89 | 400 |
| 2019-07-31 | $24.61 | $24.61 | $24.55 | $24.55 | $24.55 | 1,000 |
| 2019-07-30 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2019-07-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 0 |
| 2019-07-26 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 13 |
| 2019-07-25 | $24.88 | $24.88 | $24.65 | $24.65 | $24.65 | 103 |
| 2019-07-24 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 50 |
| 2019-07-23 | $25.39 | $25.39 | $25.11 | $25.11 | $25.11 | 928 |
| 2019-07-22 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2019-07-19 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2019-07-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2019-07-17 | $25.30 | $25.33 | $25.30 | $25.33 | $25.33 | 150 |
| 2019-07-16 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2019-07-15 | $25.54 | $25.54 | $25.49 | $25.49 | $25.49 | 119 |
| 2019-07-12 | $25.28 | $25.55 | $25.28 | $25.55 | $25.55 | 200 |
| 2019-07-11 | $25.16 | $25.16 | $25.00 | $25.00 | $25.00 | 100 |
| 2019-07-10 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 10 |
| 2019-07-09 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2019-07-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 774 |
| 2019-07-05 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2019-07-03 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 48 |
| 2019-07-02 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 17 |
| 2019-07-01 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 65 |
| 2019-06-28 | $25.73 | $25.73 | $25.71 | $25.71 | $25.71 | 200 |
| 2019-06-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 166 |
| 2019-06-26 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 9 |
| 2019-06-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2019-06-24 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2019-06-21 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 710 |
| 2019-06-20 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 22 |
| 2019-06-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2019-06-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2019-06-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 24 |
| 2019-06-14 | $25.21 | $25.21 | $25.18 | $25.18 | $25.18 | 190 |
| 2019-06-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2019-06-12 | $25.29 | $25.29 | $25.24 | $25.24 | $25.24 | 251 |
| 2019-06-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-06-10 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 50 |
| 2019-06-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 25 |
| 2019-06-06 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 25 |
| 2019-06-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 60 |
| 2019-06-04 | $25.70 | $25.80 | $25.70 | $25.73 | $25.73 | 4,955 |
| 2019-06-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10 |
| 2019-05-31 | $25.03 | $25.44 | $25.03 | $25.44 | $25.44 | 5,073 |
| 2019-05-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 120 |
| 2019-05-29 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 52 |
| 2019-05-28 | $24.50 | $24.59 | $24.50 | $24.59 | $24.59 | 500 |
| 2019-05-24 | $24.47 | $24.64 | $24.47 | $24.64 | $24.64 | 101 |
| 2019-05-23 | $24.18 | $24.39 | $24.18 | $24.39 | $24.39 | 461 |
| 2019-05-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 26 |
| 2019-05-21 | $23.58 | $23.59 | $23.58 | $23.59 | $23.59 | 200 |
| 2019-05-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 93 |
| 2019-05-17 | $24.20 | $24.20 | $24.08 | $24.08 | $24.08 | 185 |
| 2019-05-16 | $24.26 | $24.26 | $24.25 | $24.25 | $24.25 | 145 |
| 2019-05-15 | $24.70 | $24.70 | $24.51 | $24.51 | $24.51 | 900 |
| 2019-05-14 | $24.53 | $24.53 | $24.39 | $24.45 | $24.45 | 800 |
| 2019-05-13 | $24.98 | $24.98 | $24.73 | $24.73 | $24.73 | 376 |
| 2019-05-10 | $24.57 | $24.57 | $24.22 | $24.22 | $24.22 | 4,100 |
| 2019-05-09 | $24.57 | $24.57 | $24.39 | $24.39 | $24.39 | 100 |
| 2019-05-08 | $24.08 | $24.12 | $24.08 | $24.12 | $24.12 | 110 |
| 2019-05-07 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 4,668 |
| 2019-05-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 98 |
| 2019-05-03 | $23.14 | $23.25 | $23.12 | $23.25 | $23.25 | 1,100 |
| 2019-05-02 | $22.88 | $22.89 | $22.88 | $22.89 | $22.89 | 101 |
| 2019-05-01 | $23.16 | $23.16 | $22.96 | $22.96 | $22.96 | 101 |
| 2019-04-30 | $22.99 | $23.01 | $22.99 | $23.01 | $23.01 | 100 |
| 2019-04-29 | $22.65 | $22.78 | $22.64 | $22.78 | $22.78 | 4,251 |
| 2019-04-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 32 |
| 2019-04-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2019-04-24 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 68 |
| 2019-04-23 | $22.66 | $22.75 | $22.66 | $22.75 | $22.75 | 100 |
| 2019-04-22 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 49 |
| 2019-04-18 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 0 |
| 2019-04-17 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 1 |
| 2019-04-16 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2019-04-15 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 81 |
| 2019-04-12 | $22.44 | $22.77 | $22.44 | $22.66 | $22.66 | 6,294 |
| 2019-04-11 | $23.17 | $23.17 | $22.97 | $22.97 | $22.97 | 292 |
| 2019-04-10 | $23.58 | $23.58 | $23.55 | $23.55 | $23.55 | 104 |
| 2019-04-09 | $23.44 | $23.44 | $23.42 | $23.42 | $23.42 | 1,729 |
| 2019-04-08 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2019-04-05 | $22.96 | $22.98 | $22.96 | $22.98 | $22.98 | 102 |
| 2019-04-04 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2019-04-03 | $23.23 | $23.23 | $23.17 | $23.17 | $23.17 | 134 |
| 2019-04-02 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 1 |
| 2019-04-01 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2019-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2019-03-28 | $23.89 | $23.97 | $23.89 | $23.97 | $23.97 | 509 |
| 2019-03-27 | $24.21 | $24.21 | $24.07 | $24.07 | $24.07 | 243 |
| 2019-03-26 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2019-03-25 | $24.58 | $24.74 | $24.56 | $24.56 | $24.56 | 425 |
| 2019-03-22 | $24.61 | $24.66 | $24.59 | $24.59 | $24.59 | 333 |
| 2019-03-21 | $23.85 | $23.85 | $23.82 | $23.82 | $23.82 | 2,120 |
| 2019-03-20 | $23.34 | $24.03 | $23.34 | $24.03 | $24.03 | 1,325 |
| 2019-03-19 | $23.36 | $23.43 | $23.36 | $23.38 | $23.38 | 710 |
| 2019-03-18 | $23.29 | $23.43 | $23.29 | $23.39 | $23.39 | 1,010 |
| 2019-03-15 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2019-03-14 | $23.17 | $23.25 | $23.06 | $23.16 | $23.16 | 1,437 |
| 2019-03-13 | $23.65 | $23.75 | $23.65 | $23.66 | $23.66 | 313 |
| 2019-03-12 | $23.60 | $23.60 | $23.52 | $23.52 | $23.52 | 131 |
| 2019-03-11 | $23.65 | $23.65 | $23.57 | $23.57 | $23.57 | 434 |
| 2019-03-08 | $23.73 | $23.75 | $23.68 | $23.68 | $23.68 | 506 |
| 2019-03-07 | $23.32 | $23.35 | $23.27 | $23.27 | $23.27 | 2,071 |
| 2019-03-06 | $23.27 | $23.27 | $23.17 | $23.17 | $23.17 | 290 |
| 2019-03-05 | $23.04 | $23.14 | $23.04 | $23.14 | $23.14 | 113 |
| 2019-03-04 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2019-03-01 | $23.21 | $23.21 | $23.01 | $23.01 | $23.01 | 423 |
| 2019-02-28 | $23.59 | $23.59 | $23.45 | $23.45 | $23.45 | 531 |
| 2019-02-27 | $24.03 | $24.03 | $23.87 | $23.87 | $23.87 | 203 |
| 2019-02-26 | $24.34 | $24.34 | $24.25 | $24.25 | $24.25 | 152 |
| 2019-02-25 | $24.05 | $24.05 | $23.76 | $23.85 | $23.85 | 685 |
| 2019-02-22 | $24.19 | $24.25 | $24.17 | $24.17 | $24.17 | 746 |
| 2019-02-21 | $24.18 | $24.19 | $24.17 | $24.17 | $24.17 | 430 |
| 2019-02-20 | $24.11 | $24.11 | $24.06 | $24.06 | $24.06 | 1,143 |
| 2019-02-19 | $24.32 | $24.32 | $24.26 | $24.26 | $24.26 | 106 |
| 2019-02-15 | $24.38 | $24.44 | $24.32 | $24.44 | $24.44 | 913 |
| 2019-02-14 | $24.19 | $24.33 | $24.19 | $24.33 | $24.33 | 104 |
| 2019-02-13 | $24.40 | $24.40 | $23.95 | $23.95 | $23.95 | 2,915 |
| 2019-02-12 | $24.41 | $24.45 | $24.41 | $24.42 | $24.42 | 2,244 |
| 2019-02-11 | $24.51 | $24.56 | $24.50 | $24.52 | $24.52 | 2,640 |
| 2019-02-08 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 4 |
| 2019-02-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2019-02-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2019-02-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 9 |
| 2019-02-04 | $24.90 | $24.99 | $24.90 | $24.99 | $24.99 | 219 |
| 2019-02-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2019-01-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 76 |
| 2019-01-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 44 |
| 2019-01-29 | $25.52 | $25.65 | $25.52 | $25.59 | $25.59 | 1,557 |
| 2019-01-28 | $25.67 | $25.67 | $25.56 | $25.56 | $25.56 | 1,734 |
| 2019-01-25 | $25.13 | $25.43 | $25.13 | $25.43 | $25.43 | 120 |
| 2019-01-24 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 26 |
| 2019-01-23 | $25.33 | $25.38 | $25.33 | $25.38 | $25.38 | 203 |
| 2019-01-22 | $25.55 | $25.61 | $25.55 | $25.61 | $25.61 | 469 |
| 2019-01-18 | $25.35 | $25.35 | $25.27 | $25.27 | $25.27 | 1,086 |
| 2019-01-17 | $25.94 | $25.99 | $25.73 | $25.76 | $25.76 | 736 |
| 2019-01-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 101 |
| 2019-01-15 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 15 |
| 2019-01-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 142 |
| 2019-01-11 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 24 |
| 2019-01-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 107 |
| 2019-01-09 | $26.61 | $27.01 | $26.61 | $27.01 | $27.01 | 101 |
| 2019-01-08 | $26.39 | $26.39 | $26.29 | $26.29 | $26.29 | 118 |
| 2019-01-07 | $26.78 | $26.78 | $26.36 | $26.36 | $26.36 | 4,162 |
| 2019-01-04 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 42 |
| 2019-01-03 | $27.74 | $27.79 | $27.20 | $27.53 | $27.53 | 2,938 |
| 2019-01-02 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 157 |
| 2018-12-31 | $25.44 | $25.54 | $25.44 | $25.54 | $25.54 | 544 |
| 2018-12-28 | $24.88 | $25.04 | $24.88 | $25.04 | $25.04 | 152 |
| 2018-12-27 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 83 |
| 2018-12-26 | $24.81 | $25.03 | $24.10 | $24.10 | $24.10 | 326 |
| 2018-12-24 | $24.85 | $24.95 | $24.85 | $24.95 | $24.95 | 6,468 |
| 2018-12-21 | $24.34 | $24.42 | $24.14 | $24.14 | $24.14 | 200 |
| 2018-12-20 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 62 |
| 2018-12-19 | $23.41 | $23.41 | $23.09 | $23.09 | $23.09 | 446 |
| 2018-12-18 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 1 |
| 2018-12-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 4 |
| 2018-12-14 | $22.34 | $22.53 | $22.34 | $22.49 | $22.49 | 201 |
| 2018-12-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 2018-12-12 | $22.59 | $22.64 | $22.59 | $22.64 | $22.64 | 104 |
| 2018-12-11 | $22.60 | $22.60 | $22.50 | $22.53 | $22.53 | 4,306 |
| 2018-12-10 | $22.89 | $22.89 | $22.62 | $22.62 | $22.62 | 378 |
| 2018-12-07 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 101 |
| 2018-12-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 123 |
| 2018-12-04 | $22.89 | $22.90 | $22.89 | $22.90 | $22.90 | 483 |
| 2018-12-03 | $22.40 | $22.40 | $22.31 | $22.31 | $22.31 | 448 |
| 2018-11-30 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 164 |
| 2018-11-29 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 160 |
| 2018-11-28 | $22.15 | $22.15 | $22.12 | $22.12 | $22.12 | 200 |
| 2018-11-27 | $22.35 | $22.35 | $22.26 | $22.26 | $22.26 | 2,824 |
| 2018-11-26 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 205 |
| 2018-11-23 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 119 |
| 2018-11-21 | $22.88 | $22.90 | $22.88 | $22.90 | $22.90 | 450 |
| 2018-11-20 | $23.36 | $23.43 | $23.36 | $23.43 | $23.43 | 466 |
| 2018-11-19 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 680 |
| 2018-11-16 | $23.17 | $23.17 | $23.16 | $23.16 | $23.16 | 305 |
| 2018-11-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 80 |
| 2018-11-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-11-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 52 |
| 2018-11-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-11-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-11-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 45 |
| 2018-11-07 | $22.79 | $22.79 | $22.75 | $22.75 | $22.75 | 200 |
| 2018-11-06 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2018-11-05 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 0 |
| 2018-11-02 | $23.09 | $23.13 | $23.09 | $23.13 | $23.13 | 403 |
| 2018-11-01 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 1,001 |
| 2018-10-31 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 6 |
| 2018-10-30 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2018-10-29 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 305 |
| 2018-10-26 | $24.23 | $24.23 | $24.10 | $24.10 | $24.10 | 201 |
| 2018-10-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2018-10-24 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2018-10-23 | $23.87 | $23.87 | $23.81 | $23.81 | $23.81 | 2,200 |
| 2018-10-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2018-10-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 8 |
| 2018-10-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 29 |
| 2018-10-16 | $23.99 | $23.99 | $23.80 | $23.80 | $23.80 | 360 |
| 2018-10-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 182 |
| 2018-10-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2018-10-11 | $23.73 | $24.00 | $23.73 | $24.00 | $24.00 | 3,205 |
| 2018-10-10 | $23.39 | $23.65 | $23.39 | $23.65 | $23.65 | 2,118 |
| 2018-10-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 75 |
| 2018-10-08 | $23.30 | $23.40 | $23.30 | $23.40 | $23.40 | 300 |
| 2018-10-05 | $22.72 | $22.72 | $22.62 | $22.62 | $22.62 | 285 |
| 2018-10-04 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 200 |
| 2018-10-03 | $22.48 | $22.48 | $22.32 | $22.32 | $22.32 | 1,770 |
| 2018-10-02 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 1,200 |
| 2018-10-01 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 1,581 |
| 2018-09-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2018-09-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2018-09-26 | $23.43 | $23.43 | $23.35 | $23.35 | $23.35 | 200 |
| 2018-09-25 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 40 |
| 2018-09-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 20 |
| 2018-09-21 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2018-09-20 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 40 |
| 2018-09-19 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 20 |
| 2018-09-18 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2018-09-17 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2018-09-14 | $24.30 | $24.30 | $24.20 | $24.24 | $24.24 | 1,601 |
| 2018-09-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 20 |
| 2018-09-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 300 |
| 2018-09-11 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 16 |
| 2018-09-10 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 300 |
| 2018-09-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2018-09-06 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 35 |
| 2018-09-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 5 |
| 2018-09-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 6 |
| 2018-08-31 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 200 |
| 2018-08-30 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,110 |
| 2018-08-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2018-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 90 |
| 2018-08-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2018-08-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 4 |
| 2018-08-23 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 400 |
| 2018-08-22 | $25.91 | $25.92 | $25.85 | $25.85 | $25.85 | 353 |
| 2018-08-21 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 17 |
| 2018-08-20 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 30 |
| 2018-08-17 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2018-08-16 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2018-08-15 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 100 |
| 2018-08-14 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1 |
| 2018-08-13 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1 |
| 2018-08-10 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 520 |
| 2018-08-09 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1,199 |
| 2018-08-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-08-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-08-06 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 17 |
| 2018-08-03 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 300 |
| 2018-08-02 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 439 |
| 2018-08-01 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 55 |
| 2018-07-31 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 75 |
| 2018-07-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 200 |
| 2018-07-27 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 138 |
| 2018-07-26 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 4 |
| 2018-07-25 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 10 |
| 2018-07-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2018-07-23 | $25.25 | $25.25 | $25.13 | $25.13 | $25.13 | 1,394 |
| 2018-07-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 159 |
| 2018-07-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 742 |
| 2018-07-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2018-07-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 300 |
| 2018-07-16 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 66 |
| 2018-07-13 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 45 |
| 2018-07-12 | $24.32 | $24.32 | $24.29 | $24.32 | $24.32 | 4,148 |
| 2018-07-11 | $25.42 | $25.42 | $24.87 | $24.89 | $24.89 | 2,251 |
| 2018-07-10 | $25.49 | $25.49 | $25.37 | $25.37 | $25.37 | 2,113 |
| 2018-07-09 | $25.99 | $25.99 | $25.80 | $25.80 | $25.80 | 2,309 |
| 2018-07-06 | $26.15 | $26.19 | $26.14 | $26.14 | $26.14 | 1,328 |
| 2018-07-05 | $26.07 | $26.09 | $26.07 | $26.09 | $26.09 | 2,100 |
| 2018-07-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2018-07-02 | $25.87 | $25.88 | $25.81 | $25.81 | $25.81 | 2,422 |
| 2018-06-29 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 44 |
| 2018-06-28 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 1,000 |
| 2018-06-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 437 |
| 2018-06-26 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 333 |
| 2018-06-25 | $27.16 | $27.16 | $26.87 | $26.91 | $26.91 | 582 |
| 2018-06-22 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 98 |
| 2018-06-21 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 1,200 |
| 2018-06-20 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2018-06-19 | $26.99 | $27.02 | $26.98 | $27.02 | $27.02 | 6,157 |
| 2018-06-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 7 |
| 2018-06-15 | $26.43 | $26.43 | $26.20 | $26.20 | $26.20 | 5,500 |
| 2018-06-14 | $26.33 | $26.33 | $26.22 | $26.26 | $26.26 | 2,282 |
| 2018-06-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2018-06-12 | $26.56 | $26.56 | $26.38 | $26.49 | $26.49 | 681 |
| 2018-06-11 | $26.95 | $26.95 | $26.77 | $26.81 | $26.81 | 4,830 |
| 2018-06-08 | $27.38 | $27.38 | $27.34 | $27.38 | $27.38 | 2,133 |
| 2018-06-07 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 145 |
| 2018-06-06 | $26.87 | $26.93 | $26.67 | $26.67 | $26.67 | 1,706 |
| 2018-06-05 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 900 |
| 2018-06-04 | $27.30 | $27.31 | $27.10 | $27.11 | $27.11 | 6,076 |
| 2018-06-01 | $27.23 | $27.39 | $27.23 | $27.30 | $27.30 | 3,581 |
| 2018-05-31 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 795 |
| 2018-05-30 | $27.87 | $27.99 | $27.87 | $27.99 | $27.99 | 820 |
| 2018-05-29 | $28.04 | $28.32 | $28.04 | $28.32 | $28.32 | 637 |
| 2018-05-25 | $27.56 | $27.56 | $27.43 | $27.43 | $27.43 | 7,976 |
| 2018-05-24 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 18 |
| 2018-05-23 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 37 |
| 2018-05-22 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 1,100 |
| 2018-05-21 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 385 |
| 2018-05-18 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 10 |
| 2018-05-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 36 |
| 2018-05-16 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 12 |
| 2018-05-15 | $26.74 | $26.74 | $26.61 | $26.61 | $26.61 | 975 |
| 2018-05-14 | $27.40 | $27.48 | $27.39 | $27.39 | $27.39 | 1,600 |
| 2018-05-11 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2018-05-10 | $27.62 | $27.62 | $27.61 | $27.61 | $27.61 | 200 |
| 2018-05-09 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 654 |
| 2018-05-08 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 470 |
| 2018-05-07 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2018-05-04 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 440 |
| 2018-05-03 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2018-05-02 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2018-05-01 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 500 |
| 2018-04-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 862 |
| 2018-04-27 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 3,134 |
| 2018-04-26 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2018-04-25 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1,200 |
| 2018-04-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 722 |
| 2018-04-23 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 600 |
| 2018-04-20 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 409 |
| 2018-04-19 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 3 |
| 2018-04-18 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 300 |
| 2018-04-17 | $30.33 | $30.42 | $30.33 | $30.42 | $30.42 | 1,488 |
| 2018-04-16 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 563 |
| 2018-04-13 | $30.07 | $30.07 | $30.05 | $30.05 | $30.05 | 605 |
| 2018-04-12 | $30.05 | $30.20 | $30.05 | $30.20 | $30.20 | 2,536 |
| 2018-04-11 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 201 |
| 2018-04-10 | $30.56 | $30.56 | $30.23 | $30.26 | $30.26 | 2,477 |
| 2018-04-09 | $30.44 | $30.84 | $30.44 | $30.84 | $30.84 | 276 |
| 2018-04-06 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 381 |
| 2018-04-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 7 |
| 2018-04-04 | $31.09 | $31.11 | $30.80 | $30.80 | $30.80 | 975 |
| 2018-04-03 | $31.18 | $31.19 | $30.91 | $30.91 | $30.91 | 1,588 |
| 2018-04-02 | $31.29 | $31.69 | $31.29 | $31.69 | $31.69 | 970 |
| 2018-03-29 | $31.42 | $31.42 | $31.24 | $31.24 | $31.24 | 692 |
| 2018-03-28 | $30.53 | $30.53 | $30.52 | $30.53 | $30.53 | 904 |
| 2018-03-27 | $32.14 | $32.14 | $32.09 | $32.09 | $32.09 | 409 |
| 2018-03-26 | $32.89 | $33.04 | $32.89 | $33.04 | $33.04 | 553 |
| 2018-03-23 | $32.96 | $33.04 | $32.96 | $33.04 | $33.04 | 981 |
| 2018-03-22 | $32.38 | $32.62 | $32.38 | $32.58 | $32.58 | 4,005 |
| 2018-03-21 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 2 |
| 2018-03-20 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 600 |
| 2018-03-19 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 498 |
| 2018-03-16 | $31.80 | $31.84 | $31.70 | $31.70 | $31.70 | 625 |
| 2018-03-15 | $31.88 | $31.88 | $31.60 | $31.75 | $31.75 | 2,094 |
| 2018-03-14 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 1,700 |
| 2018-03-13 | $31.15 | $31.32 | $31.15 | $31.32 | $31.32 | 1,550 |
| 2018-03-12 | $31.37 | $31.37 | $31.29 | $31.37 | $31.37 | 1,097 |
| 2018-03-09 | $30.82 | $30.99 | $30.82 | $30.99 | $30.99 | 3,723 |
| 2018-03-08 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 258 |
| 2018-03-07 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 1,000 |
| 2018-03-06 | $32.07 | $32.07 | $32.00 | $32.00 | $32.00 | 2,112 |
| 2018-03-05 | $32.19 | $39.22 | $31.50 | $31.72 | $31.72 | 9,583 |
| 2018-03-02 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 55 |
| 2018-03-01 | $30.84 | $30.84 | $30.83 | $30.83 | $30.83 | 468 |
| 2018-02-28 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 172 |
| 2018-02-27 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2018-02-26 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 65 |
| 2018-02-23 | $31.09 | $31.40 | $31.07 | $31.40 | $31.40 | 1,435 |
| 2018-02-22 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 2,306 |
| 2018-02-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 257 |
| 2018-02-20 | $29.54 | $30.81 | $29.54 | $30.79 | $30.79 | 1,981 |
| 2018-02-16 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 79 |
| 2018-02-15 | $31.75 | $32.07 | $31.75 | $31.99 | $31.99 | 1,611 |
| 2018-02-14 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2 |
| 2018-02-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 20 |
| 2018-02-12 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 200 |
| 2018-02-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2018-02-08 | $28.78 | $28.98 | $28.78 | $28.98 | $28.98 | 200 |
| 2018-02-07 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1 |
| 2018-02-06 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 4 |
| 2018-02-05 | $27.73 | $28.54 | $27.65 | $28.26 | $28.26 | 1,641 |
| 2018-02-02 | $27.70 | $27.70 | $27.68 | $27.68 | $27.68 | 300 |
| 2018-02-01 | $28.47 | $28.47 | $28.41 | $28.41 | $28.41 | 511 |
| 2018-01-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2018-01-30 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 800 |
| 2018-01-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 81 |
| 2018-01-26 | $29.33 | $29.33 | $29.16 | $29.23 | $29.23 | 1,168 |
| 2018-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2018-01-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2018-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2018-01-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2018-01-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2018-01-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-29 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-26 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-19 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2017-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
Citigroup Global Markets Holdings Inc (UJPY) News Headlines
Recent Citigroup Global Markets Holdings Inc (UJPY) News
Similar Companies to Citigroup Global Markets Holdings Inc (UJPY) 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 | -- | -- | -- |