CIT Group Inc (CIT) Stock Profile

Data as of May 2, 2025

$53.50 ($2.16) 4.21%

CIT Group Inc - Daily Information

Click for more stock information on CIT Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$51.36
Previous Close	$53.50
High	$54.33
Low	$51.36
Adjusted Open	$51.36
Previous Adjusted Close	$53.50
Adjusted High	$54.33
Adjusted Low	$51.36

Invest in CIT Group Inc (CIT)

Get up to $250 in Bitcoin for funding an account.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People CIT Group Inc

Employee	Position
Ellen Rose Alemany	Chairman, President & Chief Executive Officer
Denise M. Menelly	Executive VP, Head-Technology & Operations
John J. Fawcett	Chief Financial Officer & Executive Vice President
Alla Whitston	Chief Technology Officer
James J. Gifas	Head-Treasury & Payment Services
Philip C. Robbins	President-Asset Management & Capital Markets
David S. Bagatelle	MD-Commercial Banking Eastern Region
David Harnisch	President-Commercial Finance
Kenneth B. Martin	Managing Director-Small Business Solutions
Burt Feinberg	President-Commercial & Industrial
Matthew E. Galligan	President-Real Estate Finance
John P. Paradisi	Chief Growth Officer
Marisa J. Harney	Chief Credit Officer & Executive Vice President
Steve Solk	President-Consumer Banking
Kenneth McPhail	Chief Strategy Officer & Executive Vice President
Vince Mollica	Senior Vice President-Equipment Finance Lead
Nicholas Nunnari	Vice President
Jeff Lytle	President-Rail Business
Wahida Plummer	Chief Risk Officer & Executive Vice President
Sarah L. F. McAvoy	Treasurer
Gina Proia	Chief Marketing & Communications Officer, EVP
Randy Kaploe	Senior Vice President-Rail Division Sales
Edward K. Sperling	Chief Accounting Officer, EVP & Controller
Mark Links	Chief Auditor & Executive Vice President
Barbara A. Callahan	Senior Vice President & Head-Investor Relations
James J. Duffy	Chief Human Resources Officer & Executive VP
James R. Hubbard Esquire	Secretary, Executive VP & General Counsel
James P. Shanahan	Chief Regulatory Counsel & Senior Vice President
William M. Freeman	Independent Director
R. Brad Oates	Independent Director
Gerald Rosenfeld	Independent Director
Laura Simone Unger	Independent Director
John R. Ryan	Lead Independent Director
Sheila A. Stamps	Independent Director
Alan L. Frank	Independent Director
Michael A. Carpenter	Independent Director
Michael L. Brosnan	Independent Director
Dorene C. Dominguez	Independent Director
Khanh Thien Tran	Independent Director

Company Profile CIT Group Inc

Exchange: NYSE

IPO Date: Dec. 10, 2009

Employees: 5,200

Sector: Financial Services

Industry: Banks-Regional

Website: CIT Group Inc Website

Address: 11 W 51st St, New York, NY 10019

Historical Stock Data for CIT Group Inc (CIT)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-03	$51.36	$54.33	$51.36	$53.50	$53.50	32,810,120
2021-12-31	$50.34	$51.75	$49.66	$51.34	$51.34	1,758,404
2021-12-30	$51.47	$51.99	$50.02	$50.30	$50.30	2,087,974
2021-12-29	$51.92	$52.30	$50.76	$51.57	$51.57	3,335,193
2021-12-28	$53.05	$53.64	$52.76	$52.84	$52.84	916,351
2021-12-27	$53.51	$53.98	$52.78	$53.32	$53.32	356,794
2021-12-23	$53.59	$53.86	$52.95	$53.61	$53.61	508,941
2021-12-22	$52.42	$53.31	$52.14	$53.12	$53.12	696,496
2021-12-21	$51.25	$52.56	$51.08	$52.26	$52.26	900,080
2021-12-20	$49.82	$51.01	$48.24	$50.94	$50.94	2,232,347
2021-12-17	$47.43	$48.10	$45.95	$46.31	$46.31	1,719,440
2021-12-16	$48.81	$49.70	$47.94	$47.94	$47.94	1,454,172
2021-12-15	$47.29	$48.36	$46.52	$47.95	$47.95	385,761
2021-12-14	$47.38	$48.27	$46.77	$46.91	$46.91	582,706
2021-12-13	$48.71	$49.06	$47.06	$47.07	$47.07	511,023
2021-12-10	$50.25	$50.25	$48.96	$49.27	$49.27	237,215
2021-12-09	$49.73	$50.22	$49.59	$49.85	$49.85	371,054
2021-12-08	$50.19	$50.49	$49.46	$50.41	$50.41	314,885
2021-12-07	$49.79	$50.54	$49.60	$49.90	$49.90	397,388
2021-12-06	$49.02	$50.35	$48.37	$49.12	$49.12	326,627
2021-12-03	$48.75	$48.75	$47.21	$47.75	$47.75	393,116
2021-12-02	$48.60	$49.61	$48.15	$48.43	$48.43	344,381
2021-12-01	$50.38	$50.75	$47.85	$47.94	$47.94	534,371
2021-11-30	$49.55	$49.97	$48.87	$49.06	$49.06	449,173
2021-11-29	$51.84	$51.97	$50.10	$50.38	$50.38	460,677
2021-11-26	$51.23	$51.83	$49.38	$50.96	$50.96	560,865
2021-11-24	$53.64	$54.28	$53.20	$53.88	$53.88	369,954
2021-11-23	$52.80	$54.17	$52.11	$53.76	$53.76	559,627
2021-11-22	$49.82	$52.75	$49.78	$52.39	$52.39	694,651
2021-11-19	$48.63	$49.63	$48.21	$49.26	$49.26	538,649
2021-11-18	$49.58	$50.00	$49.18	$49.54	$49.54	387,490
2021-11-17	$50.61	$50.80	$48.81	$49.59	$49.59	421,552
2021-11-16	$50.73	$51.08	$50.22	$51.02	$51.02	1,497,345
2021-11-15	$50.48	$50.95	$49.96	$50.84	$50.84	287,908
2021-11-12	$50.62	$50.66	$49.18	$50.05	$50.05	396,271
2021-11-11	$50.23	$50.77	$49.92	$50.70	$50.70	479,820
2021-11-10	$50.25	$50.81	$49.83	$50.12	$50.12	539,650
2021-11-09	$51.11	$51.30	$49.97	$50.14	$50.14	820,643
2021-11-08	$52.25	$52.99	$51.23	$51.39	$51.39	354,612
2021-11-05	$51.50	$52.35	$51.39	$52.09	$52.09	573,129
2021-11-04	$51.66	$51.66	$49.85	$50.74	$50.74	605,603
2021-11-03	$49.61	$51.77	$49.61	$51.75	$51.75	867,009
2021-11-02	$51.16	$51.70	$49.61	$50.01	$50.01	479,146
2021-11-01	$50.09	$51.61	$49.40	$51.61	$51.61	560,280
2021-10-29	$50.01	$50.04	$49.28	$49.53	$49.53	503,177
2021-10-28	$49.33	$50.00	$49.04	$49.90	$49.90	387,483
2021-10-27	$51.05	$51.64	$49.46	$49.48	$49.14	763,031
2021-10-26	$51.98	$52.46	$51.00	$51.73	$51.37	575,900
2021-10-25	$52.00	$52.59	$51.98	$52.00	$51.64	435,939
2021-10-22	$51.50	$52.35	$51.25	$52.08	$51.72	374,504
2021-10-21	$52.65	$52.65	$51.12	$51.49	$51.13	505,151
2021-10-20	$51.20	$52.58	$50.92	$52.57	$52.20	565,221
2021-10-19	$52.79	$52.79	$50.65	$51.36	$51.00	767,544
2021-10-18	$52.36	$53.35	$52.06	$52.55	$52.18	587,566
2021-10-15	$53.76	$53.87	$52.65	$52.70	$52.33	442,231
2021-10-14	$52.00	$52.93	$51.60	$52.78	$52.41	371,115
2021-10-13	$51.40	$51.80	$50.29	$51.24	$50.88	352,922
2021-10-12	$51.94	$52.05	$51.15	$51.61	$51.25	761,006
2021-10-11	$53.23	$53.53	$51.94	$51.96	$51.60	370,188
2021-10-08	$53.08	$53.57	$52.75	$53.02	$52.65	237,999
2021-10-07	$52.75	$53.59	$52.40	$53.13	$52.76	503,911
2021-10-06	$52.52	$52.80	$51.13	$52.25	$51.89	505,271
2021-10-05	$53.87	$54.14	$52.97	$53.03	$52.66	761,977
2021-10-04	$53.52	$54.31	$52.90	$53.40	$53.03	819,685
2021-10-01	$51.81	$54.15	$51.81	$53.40	$53.03	748,009
2021-09-30	$54.05	$54.18	$51.76	$51.95	$51.59	734,470
2021-09-29	$54.16	$54.29	$53.22	$53.63	$53.26	383,023
2021-09-28	$53.89	$54.43	$53.46	$53.60	$53.23	715,163
2021-09-27	$52.41	$53.77	$51.92	$53.51	$53.14	621,957
2021-09-24	$51.90	$52.37	$51.65	$52.00	$51.64	619,365
2021-09-23	$51.28	$52.33	$51.07	$51.89	$51.53	499,876
2021-09-22	$50.52	$51.31	$50.41	$50.74	$50.39	494,571
2021-09-21	$50.19	$50.34	$49.47	$49.88	$49.53	434,522
2021-09-20	$49.11	$50.22	$48.90	$50.19	$49.84	616,726
2021-09-17	$50.80	$50.80	$50.10	$50.56	$50.21	1,583,441
2021-09-16	$51.50	$51.50	$50.43	$50.48	$50.13	466,097
2021-09-15	$51.45	$51.88	$50.74	$51.04	$50.68	534,176
2021-09-14	$53.08	$53.31	$51.14	$51.47	$51.11	512,103
2021-09-13	$53.72	$53.72	$52.13	$52.75	$52.38	371,163
2021-09-10	$54.19	$54.19	$53.03	$53.06	$52.69	297,043
2021-09-09	$54.06	$54.75	$53.55	$53.62	$53.25	498,519
2021-09-08	$54.21	$55.07	$54.08	$54.17	$53.79	576,980
2021-09-07	$54.92	$56.01	$54.66	$54.77	$54.39	475,893
2021-09-03	$56.15	$56.27	$54.96	$55.02	$54.64	320,990
2021-09-02	$56.03	$56.62	$55.52	$56.17	$55.78	431,939
2021-09-01	$55.79	$56.47	$54.81	$55.85	$55.46	542,697
2021-08-31	$55.13	$55.56	$54.28	$55.42	$55.03	971,627
2021-08-30	$55.23	$55.38	$54.65	$55.01	$54.63	480,618
2021-08-27	$53.93	$55.14	$53.57	$55.05	$54.67	602,882
2021-08-26	$53.93	$54.34	$53.08	$53.58	$53.21	415,268
2021-08-25	$53.57	$54.51	$53.07	$53.68	$53.31	538,537
2021-08-24	$53.37	$53.71	$52.85	$53.10	$52.73	495,423
2021-08-23	$52.58	$53.33	$52.58	$53.00	$52.63	352,122
2021-08-20	$51.13	$52.47	$50.88	$52.43	$52.06	444,133
2021-08-19	$50.49	$51.43	$50.19	$51.12	$50.76	584,126
2021-08-18	$52.04	$52.66	$51.25	$51.33	$50.97	362,153
2021-08-17	$51.82	$52.49	$51.42	$52.13	$51.77	326,972
2021-08-16	$52.21	$52.77	$51.69	$52.44	$52.07	220,316
2021-08-13	$54.63	$54.63	$52.69	$52.89	$52.52	251,247
2021-08-12	$54.52	$54.55	$53.62	$54.22	$53.84	350,937
2021-08-11	$54.21	$54.57	$53.49	$54.56	$54.18	498,599
2021-08-10	$51.91	$53.63	$51.91	$53.40	$53.03	397,448
2021-08-09	$52.57	$53.11	$51.78	$52.33	$51.97	548,418
2021-08-06	$51.81	$53.17	$51.56	$52.77	$52.40	979,959
2021-08-05	$49.96	$50.98	$49.94	$50.76	$50.41	545,516
2021-08-04	$47.87	$49.81	$47.70	$49.56	$49.21	676,642
2021-08-03	$47.43	$48.66	$45.78	$48.62	$48.28	947,810
2021-08-02	$48.58	$49.64	$46.86	$47.30	$46.97	1,054,365
2021-07-30	$48.29	$49.35	$47.72	$48.24	$47.90	638,684
2021-07-29	$48.73	$49.14	$48.37	$48.73	$48.39	422,085
2021-07-28	$48.60	$49.32	$47.72	$48.72	$48.04	472,500
2021-07-27	$47.97	$48.71	$47.56	$48.29	$47.61	440,925
2021-07-26	$48.31	$48.89	$47.78	$48.32	$47.64	463,710
2021-07-23	$47.94	$47.94	$47.19	$47.85	$47.18	296,487
2021-07-22	$48.22	$48.22	$47.22	$47.27	$46.61	467,729
2021-07-21	$47.75	$48.80	$47.45	$48.17	$47.49	620,008
2021-07-20	$45.32	$48.14	$45.32	$46.86	$46.20	946,652
2021-07-19	$45.68	$46.17	$45.11	$45.67	$45.03	877,213
2021-07-16	$49.49	$49.49	$47.14	$47.15	$46.49	728,949
2021-07-15	$47.35	$48.97	$47.35	$48.89	$48.20	693,437
2021-07-14	$47.84	$49.13	$47.57	$47.99	$47.32	3,131,321
2021-07-13	$47.61	$48.11	$47.19	$47.42	$46.75	1,597,125
2021-07-12	$47.50	$48.43	$47.26	$47.95	$47.28	803,837
2021-07-09	$48.54	$48.65	$47.35	$48.17	$47.49	2,191,147
2021-07-08	$47.29	$48.46	$46.96	$47.32	$46.66	1,026,538
2021-07-07	$48.27	$49.50	$48.15	$48.38	$47.70	1,109,751
2021-07-06	$50.00	$50.17	$48.48	$48.94	$48.25	722,945
2021-07-02	$51.98	$52.00	$50.19	$50.28	$49.57	569,768
2021-07-01	$51.93	$52.48	$51.59	$52.10	$51.37	604,765
2021-06-30	$51.27	$52.08	$51.11	$51.59	$50.87	969,315
2021-06-29	$51.97	$52.32	$51.57	$51.59	$50.87	686,783
2021-06-28	$52.67	$52.93	$51.44	$51.46	$50.74	944,021
2021-06-25	$53.20	$54.18	$52.81	$53.05	$52.30	2,411,197
2021-06-24	$52.73	$53.09	$51.97	$52.86	$52.12	1,279,167
2021-06-23	$53.61	$53.82	$52.47	$52.47	$51.73	658,276
2021-06-22	$52.64	$53.68	$52.16	$53.27	$52.52	1,214,915
2021-06-21	$51.02	$52.87	$50.68	$52.62	$51.88	1,508,269
2021-06-18	$51.12	$51.86	$49.96	$50.30	$49.59	2,170,155
2021-06-17	$54.53	$54.56	$51.50	$51.75	$51.02	674,610
2021-06-16	$52.45	$54.29	$51.83	$54.04	$53.28	615,470
2021-06-15	$51.34	$53.87	$51.34	$53.09	$52.34	549,855
2021-06-14	$52.66	$52.94	$50.90	$51.27	$50.55	743,721
2021-06-11	$52.74	$53.33	$52.46	$52.90	$52.16	509,395
2021-06-10	$54.12	$54.12	$52.28	$52.52	$51.78	605,219
2021-06-09	$54.65	$54.86	$53.32	$53.35	$52.60	537,919
2021-06-08	$53.95	$55.03	$53.56	$54.94	$54.17	646,313
2021-06-07	$53.61	$55.00	$53.61	$54.54	$53.77	738,250
2021-06-04	$53.34	$53.79	$52.86	$53.50	$52.75	322,386
2021-06-03	$52.87	$53.64	$52.56	$53.50	$52.75	578,815
2021-06-02	$53.79	$53.79	$52.66	$53.05	$52.30	667,406
2021-06-01	$53.65	$53.84	$53.18	$53.32	$52.57	463,572
2021-05-28	$54.09	$54.09	$52.92	$52.98	$52.24	380,022
2021-05-27	$53.52	$54.14	$53.17	$53.84	$53.08	635,387
2021-05-26	$52.22	$53.26	$52.12	$53.03	$52.29	572,614
2021-05-25	$52.55	$53.18	$51.85	$52.10	$51.37	424,220
2021-05-24	$52.60	$53.19	$51.64	$52.10	$51.37	679,804
2021-05-21	$53.01	$53.61	$52.19	$52.37	$51.63	656,363
2021-05-20	$52.45	$52.98	$52.09	$52.39	$51.65	639,215
2021-05-19	$52.00	$53.01	$51.17	$53.01	$52.27	633,570
2021-05-18	$53.56	$54.15	$52.63	$52.68	$51.94	825,555
2021-05-17	$53.38	$53.80	$52.61	$53.71	$52.96	619,689
2021-05-14	$52.33	$53.87	$51.97	$53.59	$52.84	608,892
2021-05-13	$49.65	$52.45	$49.47	$52.16	$51.43	1,022,678
2021-05-12	$51.39	$51.93	$49.66	$49.78	$49.08	766,962
2021-05-11	$50.02	$51.59	$49.79	$50.87	$50.16	835,619
2021-05-10	$52.35	$52.96	$50.57	$50.58	$49.87	784,720
2021-05-07	$50.53	$52.58	$50.53	$52.46	$51.72	441,760
2021-05-06	$50.69	$51.73	$50.18	$51.57	$50.85	782,424
2021-05-05	$53.71	$53.81	$51.00	$51.00	$49.94	2,417,800
2021-05-04	$53.10	$53.94	$52.13	$53.53	$52.42	743,134
2021-05-03	$54.01	$54.92	$53.38	$53.38	$52.28	1,112,526
2021-04-30	$52.60	$53.75	$52.53	$53.29	$52.19	1,775,616
2021-04-29	$54.10	$54.38	$52.07	$52.75	$51.66	820,632
2021-04-28	$54.50	$55.33	$53.29	$53.46	$52.35	544,484
2021-04-27	$54.17	$54.82	$53.70	$54.49	$53.36	572,113
2021-04-26	$55.08	$55.89	$54.24	$54.31	$53.19	409,869
2021-04-23	$52.21	$55.05	$52.21	$54.56	$53.43	843,477
2021-04-22	$52.50	$53.08	$51.80	$52.16	$51.08	540,320
2021-04-21	$51.00	$52.73	$51.00	$52.48	$51.39	659,130
2021-04-20	$52.91	$53.13	$50.90	$51.40	$50.34	1,428,824
2021-04-19	$52.57	$53.76	$52.48	$53.02	$51.92	1,090,509
2021-04-16	$53.23	$53.23	$52.41	$52.82	$51.73	790,259
2021-04-15	$51.74	$52.67	$50.10	$52.50	$51.41	609,031
2021-04-14	$50.26	$51.89	$50.26	$51.45	$50.39	789,864
2021-04-13	$51.75	$52.06	$50.17	$50.17	$49.13	631,449
2021-04-12	$52.57	$52.82	$52.10	$52.38	$51.30	901,197
2021-04-09	$52.53	$52.53	$51.58	$52.31	$51.23	555,695
2021-04-08	$50.92	$52.26	$50.30	$52.02	$50.94	456,102
2021-04-07	$51.82	$51.88	$50.30	$51.60	$50.53	610,917
2021-04-06	$51.58	$52.52	$51.25	$51.53	$50.46	848,369
2021-04-05	$52.20	$52.56	$51.14	$51.82	$50.75	511,678
2021-04-01	$51.35	$51.57	$50.41	$51.55	$50.48	663,737
2021-03-31	$52.24	$52.78	$51.51	$51.51	$50.44	1,099,544
2021-03-30	$52.24	$53.13	$51.67	$52.51	$51.42	1,106,309
2021-03-29	$51.40	$53.02	$51.11	$51.74	$50.67	1,047,122
2021-03-26	$51.33	$52.91	$50.55	$52.50	$51.41	1,352,070
2021-03-25	$47.27	$50.84	$46.65	$50.52	$49.47	900,846
2021-03-24	$48.23	$49.00	$47.50	$47.62	$46.63	876,429
2021-03-23	$48.65	$49.48	$46.96	$47.28	$46.30	809,753
2021-03-22	$50.78	$50.78	$49.31	$49.67	$48.64	674,132
2021-03-19	$51.94	$52.42	$50.66	$51.03	$49.97	3,610,363
2021-03-18	$53.21	$54.68	$52.04	$52.31	$51.23	911,327
2021-03-17	$52.95	$53.54	$51.15	$52.58	$51.49	754,686
2021-03-16	$52.08	$52.64	$51.31	$52.32	$51.24	891,143
2021-03-15	$53.15	$53.32	$51.68	$52.81	$51.72	1,202,903
2021-03-12	$53.00	$53.95	$52.46	$53.08	$51.98	1,129,888
2021-03-11	$50.01	$52.28	$49.85	$51.99	$50.91	879,760
2021-03-10	$49.40	$50.65	$49.40	$50.44	$49.40	767,434
2021-03-09	$48.53	$50.03	$47.41	$49.35	$48.33	606,583
2021-03-08	$48.50	$50.13	$47.97	$49.53	$48.51	681,947
2021-03-05	$47.67	$47.94	$45.09	$47.93	$46.94	695,816
2021-03-04	$47.97	$48.62	$45.60	$46.40	$45.44	778,883
2021-03-03	$47.71	$49.39	$47.21	$47.97	$46.98	904,903
2021-03-02	$47.73	$47.78	$46.55	$47.20	$46.22	793,601
2021-03-01	$46.69	$48.15	$45.94	$47.96	$46.97	1,133,012
2021-02-26	$46.15	$46.38	$44.67	$45.35	$44.41	1,168,829
2021-02-25	$48.61	$48.61	$46.19	$46.41	$45.45	912,878
2021-02-24	$48.00	$49.02	$47.79	$47.93	$46.94	1,320,339
2021-02-23	$48.48	$49.09	$47.65	$48.10	$47.10	1,608,879
2021-02-22	$46.82	$48.35	$46.58	$48.08	$47.09	1,233,692
2021-02-19	$45.00	$47.17	$45.00	$47.00	$46.03	715,697
2021-02-18	$45.00	$45.31	$44.53	$44.75	$43.82	751,923
2021-02-17	$45.88	$46.24	$45.07	$45.63	$44.69	557,172
2021-02-16	$45.49	$46.29	$45.49	$45.97	$45.02	874,238
2021-02-12	$44.37	$45.55	$44.37	$45.26	$44.32	611,214
2021-02-11	$44.98	$45.26	$43.75	$44.56	$43.64	1,203,068
2021-02-10	$43.67	$45.35	$43.43	$44.76	$43.83	1,157,623
2021-02-09	$42.33	$43.81	$42.09	$43.37	$42.47	741,064
2021-02-08	$41.31	$42.78	$41.25	$42.61	$41.73	608,566
2021-02-05	$41.23	$41.73	$40.60	$41.17	$40.32	581,182
2021-02-04	$39.55	$41.50	$39.55	$40.72	$39.88	1,104,225
2021-02-03	$39.63	$39.90	$38.99	$39.72	$38.57	1,090,702
2021-02-02	$38.44	$39.61	$38.23	$39.56	$38.41	1,017,322
2021-02-01	$37.15	$38.00	$36.81	$37.90	$36.80	907,889
2021-01-29	$37.65	$37.76	$36.70	$36.90	$35.83	1,074,189
2021-01-28	$37.07	$38.06	$36.49	$37.82	$36.72	705,413
2021-01-27	$36.71	$37.51	$35.56	$36.56	$35.50	1,890,722
2021-01-26	$39.40	$39.54	$38.34	$38.46	$37.34	816,289
2021-01-25	$38.94	$39.63	$38.07	$39.15	$38.01	781,829
2021-01-22	$38.81	$39.76	$38.71	$39.73	$38.58	722,088
2021-01-21	$40.48	$40.73	$39.43	$39.51	$38.36	540,041
2021-01-20	$40.00	$41.05	$39.95	$40.64	$39.46	1,174,824
2021-01-19	$39.95	$40.23	$39.18	$40.00	$38.84	724,075
2021-01-15	$38.80	$40.23	$38.80	$39.72	$38.57	665,866
2021-01-14	$40.02	$40.31	$39.54	$39.74	$38.59	726,891
2021-01-13	$39.55	$39.89	$38.85	$39.69	$38.54	748,837
2021-01-12	$39.91	$40.57	$39.56	$39.78	$38.62	812,066
2021-01-11	$38.44	$40.24	$38.37	$39.99	$38.83	551,848
2021-01-08	$40.32	$40.32	$38.55	$39.13	$37.99	762,481
2021-01-07	$40.29	$41.09	$40.11	$40.18	$39.01	815,758
2021-01-06	$38.20	$41.04	$37.69	$39.75	$38.60	1,833,823
2021-01-05	$35.90	$37.44	$35.90	$36.99	$35.92	651,320
2021-01-04	$36.26	$36.68	$34.77	$35.81	$34.77	1,080,417
2020-12-31	$35.43	$36.16	$34.86	$35.90	$34.86	737,266
2020-12-30	$35.15	$35.61	$35.02	$35.45	$34.42	1,589,992
2020-12-29	$36.44	$36.60	$34.81	$35.00	$33.98	1,563,047
2020-12-28	$37.52	$37.53	$36.38	$36.43	$35.37	740,525
2020-12-24	$37.58	$37.92	$36.61	$37.14	$36.06	308,755
2020-12-23	$35.94	$37.56	$35.68	$37.38	$36.29	2,433,872
2020-12-22	$36.89	$36.92	$35.45	$35.47	$34.44	1,019,366
2020-12-21	$37.15	$37.15	$35.90	$36.48	$35.42	862,326
2020-12-18	$37.73	$37.95	$36.47	$36.51	$35.45	3,812,827
2020-12-17	$38.40	$38.40	$37.35	$37.70	$36.61	588,620
2020-12-16	$38.51	$38.60	$37.30	$38.38	$37.27	689,112
2020-12-15	$37.89	$38.67	$37.60	$38.19	$37.08	863,789
2020-12-14	$38.59	$38.59	$37.00	$37.40	$36.31	2,199,862
2020-12-11	$37.56	$38.30	$37.34	$37.95	$36.85	997,269
2020-12-10	$38.18	$38.86	$37.46	$38.14	$37.03	1,353,231
2020-12-09	$39.10	$39.30	$38.47	$38.87	$37.74	578,631
2020-12-08	$38.05	$39.01	$38.05	$38.93	$37.80	812,289
2020-12-07	$38.01	$39.09	$38.01	$38.84	$37.71	880,946
2020-12-04	$37.14	$38.63	$37.07	$38.63	$37.51	1,246,204
2020-12-03	$35.96	$36.94	$35.45	$36.80	$35.73	1,514,453
2020-12-02	$34.31	$35.90	$34.14	$35.68	$34.64	962,596
2020-12-01	$34.43	$35.20	$34.16	$34.41	$33.41	1,597,947
2020-11-30	$34.47	$34.71	$33.41	$33.49	$32.52	1,016,670
2020-11-27	$34.86	$35.10	$34.14	$34.46	$33.46	599,476
2020-11-25	$34.88	$35.49	$34.52	$34.99	$33.97	1,270,531
2020-11-24	$35.75	$36.02	$35.15	$35.47	$34.44	1,324,376
2020-11-23	$35.60	$35.70	$34.63	$34.70	$33.69	1,019,603
2020-11-20	$34.53	$34.87	$34.00	$34.60	$33.60	741,847
2020-11-19	$34.06	$34.90	$33.56	$34.60	$33.60	929,354
2020-11-18	$35.30	$35.60	$34.25	$34.32	$33.32	844,505
2020-11-17	$34.68	$35.95	$34.60	$35.37	$34.34	1,128,607
2020-11-16	$36.00	$36.26	$34.99	$35.40	$34.37	1,709,183
2020-11-13	$33.56	$34.55	$33.41	$34.35	$33.35	3,308,573
2020-11-12	$32.64	$33.50	$31.93	$33.14	$32.18	1,537,327
2020-11-11	$33.94	$34.32	$32.80	$33.15	$32.19	1,977,492
2020-11-10	$35.85	$36.43	$34.49	$34.50	$33.50	2,209,738
2020-11-09	$36.25	$37.23	$34.84	$35.18	$34.16	2,808,088
2020-11-06	$32.31	$32.63	$31.61	$31.97	$31.04	1,829,221
2020-11-05	$30.36	$32.62	$30.36	$32.05	$31.12	2,502,459
2020-11-04	$30.78	$31.55	$29.94	$30.79	$29.57	3,306,008
2020-11-03	$31.38	$32.11	$31.21	$31.88	$30.62	2,305,605
2020-11-02	$30.18	$30.77	$29.56	$30.59	$29.38	1,845,253
2020-10-30	$28.77	$29.55	$28.55	$29.45	$28.29	2,321,959
2020-10-29	$27.50	$29.22	$27.19	$29.00	$27.85	1,576,770
2020-10-28	$27.75	$28.39	$27.58	$27.82	$26.72	1,971,401
2020-10-27	$30.23	$30.28	$28.58	$28.59	$27.46	3,114,757
2020-10-26	$30.67	$31.50	$30.22	$30.39	$29.19	3,825,565
2020-10-23	$30.36	$31.80	$30.26	$31.30	$30.06	3,494,300
2020-10-22	$27.94	$30.05	$27.94	$30.02	$28.83	4,052,937
2020-10-21	$26.95	$28.24	$26.79	$27.88	$26.78	3,139,169
2020-10-20	$26.98	$28.35	$26.65	$27.06	$25.99	5,672,394
2020-10-19	$25.10	$27.53	$24.98	$26.33	$25.29	8,731,216
2020-10-16	$23.86	$25.70	$23.50	$25.00	$24.01	23,998,042
2020-10-15	$18.94	$19.82	$18.81	$19.74	$18.96	1,385,947
2020-10-14	$19.25	$19.63	$19.00	$19.13	$18.37	826,121
2020-10-13	$20.05	$20.12	$19.16	$19.28	$18.52	1,110,704
2020-10-12	$20.04	$20.53	$19.96	$20.28	$19.48	1,111,691
2020-10-09	$20.73	$20.85	$20.13	$20.21	$19.41	1,106,890
2020-10-08	$20.26	$20.53	$19.94	$20.48	$19.67	1,264,096
2020-10-07	$19.55	$20.26	$19.55	$20.05	$19.26	1,418,770
2020-10-06	$20.09	$20.26	$18.91	$19.10	$18.35	2,890,735
2020-10-05	$19.49	$20.07	$19.32	$19.74	$18.96	1,811,359
2020-10-02	$18.06	$19.39	$17.94	$19.20	$18.44	2,253,882
2020-10-01	$17.78	$18.78	$17.67	$18.72	$17.98	2,647,105
2020-09-30	$17.37	$17.96	$17.23	$17.71	$17.01	2,500,547
2020-09-29	$17.54	$17.59	$16.91	$17.24	$16.56	1,431,488
2020-09-28	$16.77	$17.97	$16.76	$17.78	$17.08	2,036,063
2020-09-25	$15.74	$16.40	$15.67	$16.34	$15.69	1,335,936
2020-09-24	$16.16	$16.53	$15.65	$15.90	$15.27	1,922,743
2020-09-23	$16.84	$17.31	$16.18	$16.19	$15.55	1,662,019
2020-09-22	$17.07	$17.37	$16.46	$16.70	$16.04	1,458,238
2020-09-21	$17.21	$17.42	$16.73	$17.01	$16.34	2,087,038
2020-09-18	$18.39	$18.40	$17.93	$17.96	$17.25	2,710,512
2020-09-17	$17.99	$18.45	$17.89	$18.32	$17.60	902,885
2020-09-16	$18.02	$18.85	$17.78	$18.37	$17.64	1,441,945
2020-09-15	$18.56	$18.67	$17.99	$18.01	$17.30	1,194,247
2020-09-14	$17.93	$18.79	$17.70	$18.65	$17.91	1,594,007
2020-09-11	$18.06	$18.09	$17.55	$17.72	$17.02	1,464,927
2020-09-10	$18.66	$19.15	$18.01	$18.02	$17.31	1,382,083
2020-09-09	$18.95	$19.06	$18.24	$18.57	$17.84	1,882,358
2020-09-08	$19.66	$19.91	$18.92	$18.93	$18.18	1,695,181
2020-09-04	$20.30	$20.48	$19.61	$20.42	$19.61	1,399,596
2020-09-03	$19.70	$20.61	$19.37	$19.47	$18.70	1,689,751
2020-09-02	$19.32	$19.48	$19.03	$19.31	$18.55	1,267,006
2020-09-01	$19.50	$19.79	$19.06	$19.46	$18.69	1,266,430
2020-08-31	$20.27	$20.27	$19.53	$19.67	$18.89	1,049,285
2020-08-28	$20.42	$20.58	$19.94	$20.21	$19.41	1,171,983
2020-08-27	$19.74	$20.37	$19.72	$20.13	$19.33	1,406,022
2020-08-26	$20.08	$20.18	$19.61	$19.67	$18.89	1,436,809
2020-08-25	$20.56	$20.61	$19.72	$20.14	$19.34	1,424,649
2020-08-24	$19.15	$20.36	$18.87	$20.19	$19.39	1,467,025
2020-08-21	$19.34	$19.50	$18.80	$19.06	$18.31	1,167,676
2020-08-20	$19.39	$19.67	$19.21	$19.48	$18.71	965,743
2020-08-19	$19.81	$20.24	$19.51	$19.83	$19.05	941,989
2020-08-18	$20.41	$20.41	$19.65	$19.74	$18.96	1,197,891
2020-08-17	$20.82	$20.88	$20.16	$20.41	$19.60	1,058,174
2020-08-14	$20.01	$21.18	$19.91	$21.04	$20.21	1,162,917
2020-08-13	$20.52	$20.90	$20.09	$20.25	$19.45	1,505,623
2020-08-12	$21.96	$21.96	$20.31	$20.91	$20.08	1,738,187
2020-08-11	$21.85	$22.36	$21.13	$21.28	$20.44	1,784,242
2020-08-10	$19.94	$21.16	$19.91	$20.59	$19.78	1,797,255
2020-08-07	$18.60	$19.74	$18.29	$19.73	$18.95	1,694,851
2020-08-06	$19.08	$19.38	$18.62	$18.75	$18.01	1,574,401
2020-08-05	$18.87	$19.64	$18.72	$19.60	$18.48	2,039,848
2020-08-04	$18.80	$18.91	$18.43	$18.62	$17.56	1,491,571
2020-08-03	$19.04	$19.04	$18.56	$18.82	$17.74	1,545,687
2020-07-31	$18.71	$18.99	$18.16	$18.97	$17.89	2,338,424
2020-07-30	$18.57	$18.94	$18.04	$18.94	$17.86	1,628,924
2020-07-29	$18.49	$19.35	$18.09	$19.34	$18.24	1,571,178
2020-07-28	$18.48	$18.77	$18.13	$18.45	$17.40	1,844,490
2020-07-27	$18.97	$18.97	$18.37	$18.66	$17.59	1,619,750
2020-07-24	$19.62	$19.87	$19.01	$19.06	$17.97	1,623,271
2020-07-23	$18.73	$19.73	$18.68	$19.56	$18.44	2,456,897
2020-07-22	$18.34	$19.15	$18.18	$18.95	$17.87	2,553,936
2020-07-21	$18.54	$19.17	$17.88	$18.78	$17.71	4,378,763
2020-07-20	$19.18	$19.26	$18.72	$18.88	$17.80	2,164,925
2020-07-17	$20.32	$20.47	$19.33	$19.42	$18.31	2,087,835
2020-07-16	$20.30	$21.14	$20.02	$20.42	$19.25	1,802,156
2020-07-15	$20.02	$20.95	$19.71	$20.75	$19.56	2,131,047
2020-07-14	$19.87	$19.91	$19.05	$19.25	$18.15	1,798,091
2020-07-13	$20.50	$20.70	$19.47	$20.02	$18.88	1,756,525
2020-07-10	$18.75	$20.07	$18.68	$20.06	$18.91	1,964,764
2020-07-09	$19.29	$19.45	$18.22	$18.57	$17.51	2,843,972
2020-07-08	$18.85	$19.62	$18.50	$19.55	$18.43	2,085,720
2020-07-07	$20.13	$20.13	$18.79	$18.84	$17.76	2,249,852
2020-07-06	$20.20	$20.98	$20.05	$20.39	$19.23	3,349,624
2020-07-02	$20.30	$20.89	$19.48	$19.60	$18.48	1,722,043
2020-07-01	$20.62	$21.11	$19.36	$19.47	$18.36	2,632,526
2020-06-30	$20.42	$20.89	$19.94	$20.73	$19.55	2,269,405
2020-06-29	$19.56	$20.73	$19.20	$20.73	$19.55	2,367,568
2020-06-26	$21.00	$21.10	$19.09	$19.20	$18.10	14,554,647
2020-06-25	$20.78	$22.08	$20.61	$21.83	$20.58	2,565,949
2020-06-24	$22.01	$22.16	$20.75	$21.10	$19.89	2,436,616
2020-06-23	$23.55	$23.83	$22.38	$22.49	$21.21	2,280,151
2020-06-22	$22.29	$23.33	$22.25	$22.95	$21.64	2,037,046
2020-06-19	$24.28	$24.44	$22.28	$22.75	$21.45	4,102,634
2020-06-18	$23.24	$24.80	$23.24	$23.70	$22.35	2,930,604
2020-06-17	$24.38	$24.60	$23.64	$23.73	$22.37	1,655,675
2020-06-16	$26.50	$26.50	$24.01	$24.40	$23.01	3,158,107
2020-06-15	$22.18	$24.62	$21.88	$24.31	$22.92	2,560,504
2020-06-12	$23.87	$24.12	$22.55	$23.93	$22.56	2,951,672
2020-06-11	$22.40	$22.84	$20.70	$21.76	$20.52	3,995,355
2020-06-10	$27.11	$27.42	$24.81	$24.89	$23.47	2,796,035
2020-06-09	$27.51	$28.39	$26.68	$27.54	$25.97	5,138,000
2020-06-08	$28.09	$29.73	$27.43	$29.63	$27.94	4,371,481
2020-06-05	$25.63	$28.30	$25.63	$26.50	$24.99	4,915,874
2020-06-04	$21.57	$23.34	$21.15	$23.30	$21.97	4,336,015
2020-06-03	$19.74	$21.90	$19.65	$21.52	$20.29	4,379,303
2020-06-02	$19.86	$19.98	$18.84	$19.06	$17.97	2,635,931
2020-06-01	$18.11	$19.38	$18.03	$19.23	$18.13	2,399,399
2020-05-29	$18.50	$19.05	$17.93	$18.14	$17.10	2,346,260
2020-05-28	$21.60	$21.70	$19.13	$19.22	$18.12	2,897,130
2020-05-27	$19.86	$20.56	$18.51	$20.50	$19.33	4,713,602
2020-05-26	$16.94	$18.59	$16.86	$18.13	$17.09	3,247,475
2020-05-22	$16.90	$17.00	$15.84	$16.03	$15.11	2,192,957
2020-05-21	$16.21	$17.16	$16.20	$16.81	$15.85	2,412,887
2020-05-20	$16.01	$16.65	$15.93	$16.32	$15.39	1,700,913
2020-05-19	$16.03	$16.20	$15.40	$15.60	$14.71	2,585,284
2020-05-18	$15.44	$16.42	$15.28	$16.27	$15.34	3,116,763
2020-05-15	$14.69	$14.89	$13.85	$14.27	$13.45	3,410,997
2020-05-14	$12.90	$14.65	$12.31	$14.64	$13.80	3,214,103
2020-05-13	$14.54	$14.56	$13.25	$13.33	$12.57	2,670,486
2020-05-12	$15.75	$16.10	$14.71	$14.74	$13.90	2,474,685
2020-05-11	$15.96	$16.05	$15.27	$15.57	$14.68	3,308,637
2020-05-08	$15.87	$16.59	$15.79	$16.52	$15.58	1,961,264
2020-05-07	$14.78	$15.93	$14.78	$15.25	$14.38	2,221,308
2020-05-06	$16.14	$16.22	$14.91	$14.97	$13.80	2,781,210
2020-05-05	$17.57	$17.79	$16.01	$16.04	$14.78	2,329,437
2020-05-04	$17.02	$17.37	$16.54	$16.94	$15.61	2,577,492
2020-05-01	$18.37	$18.52	$17.28	$17.53	$16.16	2,149,972
2020-04-30	$20.07	$20.19	$18.84	$18.98	$17.49	2,132,299
2020-04-29	$20.73	$21.46	$20.34	$20.77	$19.14	2,157,873
2020-04-28	$19.32	$19.97	$18.93	$19.57	$18.04	2,527,533
2020-04-27	$17.55	$18.68	$17.20	$18.28	$16.85	2,409,478
2020-04-24	$17.39	$17.64	$16.62	$17.38	$16.02	2,323,924
2020-04-23	$17.60	$18.19	$17.04	$17.09	$15.75	2,310,346
2020-04-22	$18.57	$18.90	$17.30	$17.44	$16.07	2,351,141
2020-04-21	$18.23	$19.48	$17.51	$18.19	$16.77	3,195,237
2020-04-20	$18.94	$20.09	$18.26	$19.72	$18.18	2,958,782
2020-04-17	$19.46	$20.20	$19.22	$19.91	$18.35	2,652,295
2020-04-16	$18.89	$19.01	$17.50	$18.08	$16.66	2,389,879
2020-04-15	$19.25	$19.80	$18.64	$18.85	$17.37	2,104,629
2020-04-14	$21.64	$22.21	$20.31	$20.99	$19.35	2,061,364
2020-04-13	$23.13	$23.13	$20.24	$21.16	$19.50	2,519,456
2020-04-09	$21.05	$22.63	$20.69	$21.82	$20.11	3,796,129
2020-04-08	$17.95	$19.49	$17.82	$19.15	$17.65	2,310,893
2020-04-07	$18.26	$19.44	$17.01	$17.39	$16.03	3,861,375
2020-04-06	$15.06	$16.78	$14.72	$16.65	$15.35	3,102,154
2020-04-03	$14.78	$15.11	$13.63	$13.80	$12.72	3,772,156
2020-04-02	$14.79	$16.07	$14.57	$14.87	$13.71	3,075,427
2020-04-01	$16.12	$16.38	$14.60	$14.97	$13.80	3,256,593
2020-03-31	$17.99	$18.05	$16.88	$17.26	$15.91	2,686,739
2020-03-30	$17.96	$18.27	$16.68	$18.13	$16.71	2,560,692
2020-03-27	$18.05	$18.37	$16.50	$17.78	$16.39	4,018,152
2020-03-26	$19.13	$20.60	$18.90	$19.25	$17.74	4,305,686
2020-03-25	$17.12	$20.19	$16.45	$18.81	$17.34	4,071,113
2020-03-24	$14.75	$17.24	$14.41	$16.45	$15.16	3,194,012
2020-03-23	$14.06	$14.06	$12.02	$13.43	$12.38	3,532,672
2020-03-20	$14.69	$15.76	$13.40	$13.95	$12.86	7,332,899
2020-03-19	$14.96	$15.43	$12.21	$14.39	$13.26	6,466,067
2020-03-18	$18.53	$18.53	$14.43	$15.13	$13.95	2,259,068
2020-03-17	$19.64	$20.03	$17.89	$20.00	$18.43	2,666,590
2020-03-16	$19.70	$20.51	$19.00	$19.34	$17.83	1,981,652
2020-03-13	$22.44	$22.86	$20.33	$22.84	$21.05	2,303,207
2020-03-12	$21.63	$23.24	$19.94	$20.61	$19.00	2,217,030
2020-03-11	$25.72	$25.72	$23.00	$23.68	$21.83	2,692,332
2020-03-10	$26.30	$27.02	$24.46	$26.60	$24.52	2,362,773
2020-03-09	$29.00	$29.32	$24.66	$24.77	$22.83	2,526,681
2020-03-06	$33.37	$33.98	$31.84	$32.55	$30.00	2,228,829
2020-03-05	$36.71	$36.73	$34.84	$35.08	$32.33	1,080,142
2020-03-04	$37.98	$38.61	$36.66	$38.37	$35.37	1,391,449
2020-03-03	$40.34	$40.95	$37.10	$37.44	$34.51	2,024,616
2020-03-02	$39.67	$40.72	$38.70	$40.64	$37.46	1,258,007
2020-02-28	$38.89	$39.82	$38.35	$39.71	$36.60	1,279,614
2020-02-27	$40.57	$42.03	$39.17	$40.16	$37.02	1,560,306
2020-02-26	$43.28	$43.43	$41.77	$41.94	$38.66	1,071,579
2020-02-25	$45.61	$45.61	$42.73	$42.94	$39.58	1,161,878
2020-02-24	$45.28	$45.89	$44.95	$45.55	$41.98	1,138,454
2020-02-21	$47.54	$47.62	$46.64	$47.00	$43.32	767,224
2020-02-20	$46.92	$47.98	$46.92	$47.94	$44.19	522,086
2020-02-19	$47.14	$47.34	$46.81	$47.18	$43.49	589,976
2020-02-18	$47.10	$47.56	$46.43	$46.86	$43.19	461,611
2020-02-14	$47.35	$47.58	$47.06	$47.30	$43.60	630,301
2020-02-13	$47.42	$47.75	$47.16	$47.45	$43.74	717,996
2020-02-12	$48.05	$48.44	$47.43	$47.65	$43.92	625,555
2020-02-11	$47.41	$48.07	$47.28	$47.59	$43.86	718,005
2020-02-10	$46.80	$47.12	$46.49	$47.06	$43.38	650,682
2020-02-07	$47.41	$47.77	$46.93	$47.08	$43.39	696,156
2020-02-06	$48.74	$48.93	$47.68	$47.75	$44.01	685,221
2020-02-05	$48.02	$48.72	$48.02	$48.58	$44.45	1,383,295
2020-02-04	$47.50	$48.02	$47.33	$47.65	$43.60	1,477,323
2020-02-03	$46.19	$46.91	$46.03	$46.52	$42.57	1,575,005
2020-01-31	$46.29	$46.61	$45.70	$45.71	$41.83	1,561,089
2020-01-30	$45.90	$47.06	$45.40	$46.96	$42.97	1,421,293
2020-01-29	$48.65	$48.96	$46.43	$46.44	$42.49	1,925,921
2020-01-28	$46.50	$48.60	$46.43	$48.44	$44.32	3,649,255
2020-01-27	$45.22	$46.10	$44.93	$44.99	$41.17	2,935,523
2020-01-24	$46.59	$46.64	$45.38	$46.01	$42.10	22,176,535
2020-01-23	$46.89	$46.97	$45.89	$46.81	$42.83	2,991,284
2020-01-22	$47.40	$48.06	$46.89	$47.07	$43.07	5,924,737
2020-01-21	$46.15	$46.49	$45.22	$45.25	$41.40	970,238
2020-01-17	$46.37	$46.82	$46.09	$46.39	$42.45	711,830
2020-01-16	$45.66	$46.23	$45.36	$46.21	$42.28	650,440
2020-01-15	$44.71	$45.35	$44.53	$45.26	$41.41	869,718
2020-01-14	$44.82	$45.51	$44.66	$45.22	$41.38	774,319
2020-01-13	$44.59	$44.75	$44.16	$44.74	$40.94	459,546
2020-01-10	$44.96	$44.96	$44.38	$44.40	$40.63	567,899
2020-01-09	$44.89	$44.98	$44.25	$44.91	$41.09	682,112
2020-01-08	$44.53	$44.99	$44.37	$44.61	$40.82	454,592
2020-01-07	$44.87	$44.97	$44.33	$44.50	$40.72	512,967
2020-01-06	$44.70	$44.99	$44.19	$44.86	$41.05	755,412
2020-01-03	$45.24	$45.63	$45.11	$45.29	$41.44	543,074
2020-01-02	$45.84	$46.01	$45.45	$45.99	$42.08	413,629
2019-12-31	$45.49	$45.93	$45.38	$45.63	$41.75	665,121
2019-12-30	$45.68	$45.90	$45.40	$45.60	$41.72	514,847
2019-12-27	$46.07	$46.07	$45.42	$45.49	$41.62	514,558
2019-12-26	$46.27	$46.35	$45.87	$45.99	$42.08	237,141
2019-12-24	$46.33	$46.34	$46.01	$46.15	$42.23	121,771
2019-12-23	$46.54	$46.64	$46.01	$46.14	$42.22	551,934
2019-12-20	$46.45	$46.79	$46.21	$46.52	$42.57	1,256,822
2019-12-19	$46.71	$46.71	$46.09	$46.16	$42.24	957,204
2019-12-18	$47.34	$47.52	$46.59	$46.62	$42.66	1,084,184
2019-12-17	$46.41	$47.25	$46.38	$47.17	$43.16	552,326
2019-12-16	$46.48	$46.90	$46.31	$46.41	$42.47	1,093,387
2019-12-13	$46.31	$46.81	$45.50	$45.84	$41.94	725,644
2019-12-12	$45.70	$46.58	$45.45	$46.45	$42.50	644,683
2019-12-11	$45.58	$45.72	$45.23	$45.43	$41.57	469,639
2019-12-10	$45.06	$45.64	$44.70	$45.50	$41.63	868,531
2019-12-09	$44.77	$45.15	$44.63	$44.97	$41.15	860,134
2019-12-06	$45.01	$45.55	$44.91	$44.93	$41.11	998,951
2019-12-05	$44.26	$44.44	$43.96	$44.25	$40.49	820,624
2019-12-04	$43.99	$44.87	$43.87	$43.94	$40.21	1,163,587
2019-12-03	$44.31	$44.36	$43.25	$43.85	$40.12	1,410,815
2019-12-02	$45.70	$46.18	$45.23	$45.25	$41.40	1,458,283
2019-11-29	$45.60	$46.09	$45.43	$45.52	$41.65	443,155
2019-11-27	$45.56	$46.07	$45.18	$45.75	$41.86	1,642,915
2019-11-26	$45.52	$45.66	$44.93	$45.30	$41.45	6,401,187
2019-11-25	$45.18	$45.78	$44.82	$45.61	$41.73	1,167,412
2019-11-22	$44.58	$45.17	$44.30	$45.11	$41.28	1,017,964
2019-11-21	$44.60	$44.60	$43.70	$44.40	$40.63	1,416,679
2019-11-20	$44.50	$44.85	$43.37	$44.47	$40.69	1,142,013
2019-11-19	$44.83	$45.16	$44.33	$44.66	$40.86	971,533
2019-11-18	$44.87	$44.94	$43.90	$44.51	$40.73	1,137,393
2019-11-15	$44.86	$45.19	$44.53	$45.06	$41.23	937,860
2019-11-14	$44.28	$44.37	$43.71	$43.97	$40.23	1,049,025
2019-11-13	$44.10	$44.49	$43.60	$44.40	$40.63	938,956
2019-11-12	$44.56	$44.83	$44.20	$44.47	$40.69	1,114,909
2019-11-11	$44.44	$44.98	$44.31	$44.66	$40.86	616,383
2019-11-08	$44.85	$45.00	$44.24	$44.81	$41.00	986,896
2019-11-07	$44.75	$45.24	$44.58	$44.96	$41.14	1,067,414
2019-11-06	$45.88	$45.88	$44.40	$44.63	$40.52	789,688
2019-11-05	$45.36	$46.53	$45.30	$45.92	$41.69	1,545,354
2019-11-04	$43.54	$45.36	$43.44	$45.31	$41.14	1,739,752
2019-11-01	$43.36	$43.73	$43.05	$43.10	$39.13	1,216,409
2019-10-31	$43.88	$43.91	$42.59	$42.89	$38.94	944,363
2019-10-30	$44.74	$44.83	$43.69	$44.21	$40.14	641,190
2019-10-29	$44.23	$44.99	$44.14	$44.85	$40.72	910,241
2019-10-28	$44.43	$45.09	$44.23	$44.42	$40.33	598,768
2019-10-25	$43.58	$44.43	$43.58	$43.99	$39.94	572,078
2019-10-24	$44.53	$44.67	$43.35	$43.78	$39.75	806,028
2019-10-23	$43.93	$44.52	$43.90	$44.50	$40.40	762,080
2019-10-22	$44.64	$44.94	$42.66	$43.99	$39.94	1,722,494
2019-10-21	$44.64	$46.12	$44.64	$45.60	$41.40	1,007,260
2019-10-18	$44.19	$44.63	$44.07	$44.29	$40.21	776,100
2019-10-17	$44.68	$44.78	$44.03	$44.44	$40.35	611,702
2019-10-16	$44.91	$45.31	$44.39	$44.42	$40.33	617,544
2019-10-15	$44.08	$45.34	$43.82	$44.97	$40.83	800,486
2019-10-14	$43.62	$44.08	$43.29	$44.05	$39.99	769,776
2019-10-11	$43.75	$44.40	$43.62	$43.90	$39.86	1,088,887
2019-10-10	$42.77	$43.36	$42.45	$42.65	$38.72	1,182,518
2019-10-09	$42.61	$42.83	$42.19	$42.64	$38.71	743,678
2019-10-08	$42.76	$43.05	$42.17	$42.24	$38.35	883,650
2019-10-07	$43.88	$44.16	$43.30	$43.37	$39.38	664,844
2019-10-04	$43.62	$44.02	$43.21	$44.00	$39.95	746,678
2019-10-03	$43.99	$44.01	$43.10	$43.63	$39.61	803,681
2019-10-02	$44.15	$44.43	$43.53	$44.35	$40.27	820,951
2019-10-01	$45.79	$46.21	$44.48	$44.59	$40.49	804,102
2019-09-30	$45.44	$45.58	$45.11	$45.31	$41.14	815,044
2019-09-27	$45.65	$46.04	$44.98	$45.25	$41.08	541,490
2019-09-26	$45.53	$45.76	$44.97	$45.23	$41.07	601,149
2019-09-25	$44.90	$45.97	$44.70	$45.68	$41.47	1,110,764
2019-09-24	$45.84	$46.25	$44.57	$44.83	$40.70	1,250,610
2019-09-23	$45.19	$45.96	$44.93	$45.75	$41.54	732,297
2019-09-20	$45.83	$46.50	$45.55	$45.68	$41.47	1,448,770
2019-09-19	$46.71	$46.71	$45.64	$45.70	$41.49	788,983
2019-09-18	$46.28	$47.24	$45.67	$46.83	$42.52	752,880
2019-09-17	$46.53	$46.53	$45.77	$46.41	$42.14	681,366
2019-09-16	$46.77	$47.27	$46.61	$46.83	$42.52	747,453
2019-09-13	$47.40	$47.57	$46.77	$47.36	$43.00	771,741
2019-09-12	$46.25	$46.95	$45.59	$46.78	$42.47	551,979
2019-09-11	$46.45	$46.80	$45.39	$46.77	$42.46	648,366
2019-09-10	$45.42	$46.45	$45.30	$46.42	$42.15	684,707
2019-09-09	$43.52	$45.25	$43.40	$45.18	$41.02	707,699
2019-09-06	$43.21	$43.40	$42.75	$43.08	$39.11	491,122
2019-09-05	$42.44	$43.53	$42.39	$43.32	$39.33	657,857
2019-09-04	$41.75	$41.86	$41.32	$41.68	$37.84	660,425
2019-09-03	$42.20	$42.20	$41.17	$41.49	$37.67	858,950
2019-08-30	$43.17	$43.42	$42.55	$42.59	$38.67	627,616
2019-08-29	$42.15	$43.07	$42.11	$42.97	$39.01	737,277
2019-08-28	$40.95	$41.89	$40.84	$41.77	$37.92	570,091
2019-08-27	$42.06	$42.24	$40.77	$41.29	$37.49	916,695
2019-08-26	$41.42	$41.96	$41.06	$41.93	$38.07	935,642
2019-08-23	$41.67	$42.31	$40.91	$41.10	$37.32	1,087,095
2019-08-22	$42.12	$42.39	$41.88	$42.21	$38.32	764,647
2019-08-21	$41.94	$42.07	$41.59	$41.78	$37.93	648,446
2019-08-20	$42.03	$42.19	$41.32	$41.47	$37.65	620,290
2019-08-19	$42.92	$43.26	$41.01	$42.35	$38.45	648,024
2019-08-16	$41.76	$42.66	$41.69	$42.41	$38.51	733,826
2019-08-15	$41.41	$42.19	$41.01	$41.42	$37.61	1,303,552
2019-08-14	$42.01	$42.12	$40.34	$40.82	$37.06	1,252,944
2019-08-13	$43.90	$44.46	$42.86	$42.88	$38.93	1,595,577
2019-08-12	$45.00	$45.17	$44.36	$44.63	$40.52	482,045
2019-08-09	$45.86	$46.15	$45.15	$45.56	$41.37	432,230
2019-08-08	$45.25	$46.29	$45.00	$46.08	$41.84	766,358
2019-08-07	$44.49	$45.13	$43.84	$45.03	$40.58	984,140
2019-08-06	$45.70	$45.89	$44.95	$45.71	$41.19	824,994
2019-08-05	$46.48	$46.69	$44.71	$45.23	$40.76	1,004,039
2019-08-02	$48.18	$48.26	$47.13	$47.84	$43.11	420,170
2019-08-01	$50.34	$50.80	$48.22	$48.32	$43.54	622,813
2019-07-31	$50.70	$51.02	$50.32	$50.55	$45.55	625,504
2019-07-30	$49.94	$50.74	$49.74	$50.74	$45.72	248,102
2019-07-29	$50.76	$50.88	$50.30	$50.42	$45.43	478,526
2019-07-26	$50.61	$50.92	$50.35	$50.76	$45.74	469,832
2019-07-25	$51.49	$51.65	$50.16	$50.31	$45.33	475,758
2019-07-24	$50.90	$51.60	$50.20	$51.52	$46.42	840,304
2019-07-23	$50.50	$51.33	$49.80	$51.09	$46.04	849,301
2019-07-22	$50.28	$50.42	$49.88	$50.16	$45.20	751,513
2019-07-19	$50.20	$50.65	$50.09	$50.44	$45.45	488,087
2019-07-18	$50.06	$50.46	$49.90	$50.20	$45.24	446,786
2019-07-17	$50.76	$50.76	$49.85	$50.09	$45.14	629,762
2019-07-16	$51.02	$51.19	$50.45	$50.92	$45.88	521,273
2019-07-15	$51.93	$52.10	$50.77	$50.87	$45.84	498,053
2019-07-12	$51.18	$51.72	$50.97	$51.55	$46.45	373,748
2019-07-11	$50.61	$51.31	$50.43	$51.18	$46.12	502,002
2019-07-10	$51.91	$52.07	$50.57	$50.61	$45.60	710,738
2019-07-09	$51.19	$51.84	$51.17	$51.74	$46.62	516,052
2019-07-08	$51.91	$52.28	$51.16	$51.46	$46.37	702,356
2019-07-05	$52.25	$52.67	$51.89	$52.22	$47.06	413,635
2019-07-03	$51.70	$52.29	$51.45	$52.09	$46.94	187,382
2019-07-02	$51.67	$52.36	$51.22	$51.47	$46.38	465,871
2019-07-01	$53.13	$53.40	$51.77	$52.01	$46.87	510,968
2019-06-28	$51.46	$52.54	$51.14	$52.54	$47.34	1,830,765
2019-06-27	$50.30	$51.21	$50.30	$51.03	$45.98	495,643
2019-06-26	$49.60	$50.37	$49.26	$50.03	$45.08	612,191
2019-06-25	$49.79	$49.87	$49.02	$49.28	$44.41	786,411
2019-06-24	$50.38	$50.53	$49.64	$49.70	$44.78	652,386
2019-06-21	$50.87	$51.13	$50.36	$50.38	$45.40	2,249,434
2019-06-20	$50.45	$50.90	$49.64	$50.86	$45.83	737,639
2019-06-19	$50.76	$51.08	$50.04	$50.08	$45.13	536,597
2019-06-18	$49.79	$50.73	$49.60	$50.60	$45.60	440,759
2019-06-17	$50.09	$50.34	$49.59	$49.65	$44.74	413,870
2019-06-14	$50.12	$50.34	$49.22	$50.19	$45.23	509,745
2019-06-13	$50.22	$50.64	$49.77	$50.10	$45.15	399,201
2019-06-12	$49.99	$50.09	$49.35	$49.92	$44.98	744,791
2019-06-11	$49.95	$50.21	$49.62	$50.05	$45.10	906,536
2019-06-10	$49.42	$49.98	$49.41	$49.49	$44.60	765,446
2019-06-07	$49.04	$49.28	$48.68	$48.95	$44.11	437,485
2019-06-06	$49.13	$49.38	$48.58	$49.10	$44.24	825,286
2019-06-05	$49.05	$49.20	$48.33	$49.15	$44.29	881,099
2019-06-04	$48.57	$49.23	$48.57	$49.00	$44.15	840,464
2019-06-03	$47.36	$48.35	$47.28	$47.77	$43.05	685,055
2019-05-31	$48.38	$48.53	$47.36	$47.54	$42.84	980,095
2019-05-30	$49.75	$50.18	$48.62	$49.12	$44.26	442,988
2019-05-29	$49.08	$49.84	$48.78	$49.60	$44.69	730,209
2019-05-28	$50.00	$50.28	$49.40	$49.47	$44.58	862,277
2019-05-24	$49.66	$50.28	$49.66	$50.19	$45.23	467,659
2019-05-23	$49.99	$50.10	$49.22	$49.39	$44.51	1,008,149
2019-05-22	$51.28	$51.35	$50.42	$50.52	$45.52	358,800
2019-05-21	$51.12	$51.76	$51.12	$51.65	$46.54	398,089
2019-05-20	$50.85	$51.66	$50.76	$50.84	$45.81	343,104
2019-05-17	$50.82	$51.76	$50.82	$51.16	$46.10	459,956
2019-05-16	$51.01	$51.67	$50.68	$51.44	$46.35	299,244
2019-05-15	$50.52	$50.68	$49.55	$50.65	$45.64	362,619
2019-05-14	$50.12	$51.24	$49.82	$51.01	$45.97	625,255
2019-05-13	$50.96	$51.02	$49.49	$49.72	$44.80	403,840
2019-05-10	$51.18	$52.26	$50.83	$52.01	$46.87	347,386
2019-05-09	$51.15	$51.64	$50.54	$51.52	$46.42	408,874
2019-05-08	$52.17	$52.50	$52.00	$52.03	$46.57	383,383
2019-05-07	$52.73	$52.95	$52.00	$52.32	$46.83	403,936
2019-05-06	$52.36	$53.67	$52.31	$53.51	$47.89	539,330
2019-05-03	$53.14	$53.69	$52.95	$53.35	$47.75	390,941
2019-05-02	$52.54	$53.39	$52.41	$53.00	$47.44	446,581
2019-05-01	$53.30	$53.86	$52.37	$52.62	$47.10	503,069
2019-04-30	$53.64	$53.88	$53.00	$53.27	$47.68	565,303
2019-04-29	$53.03	$54.02	$52.98	$53.59	$47.96	523,405
2019-04-26	$52.53	$53.15	$52.36	$52.93	$47.37	926,007
2019-04-25	$52.79	$53.04	$51.92	$52.49	$46.98	815,478
2019-04-24	$53.32	$53.44	$52.30	$52.84	$47.29	1,379,165
2019-04-23	$50.91	$53.38	$50.80	$53.06	$47.49	2,649,472
2019-04-22	$50.33	$50.93	$49.89	$50.01	$44.76	850,119
2019-04-18	$50.92	$51.08	$50.30	$50.53	$45.23	665,793
2019-04-17	$51.29	$51.36	$50.75	$50.94	$45.59	529,302
2019-04-16	$50.30	$51.18	$50.08	$51.10	$45.74	589,193
2019-04-15	$50.73	$50.91	$49.94	$50.11	$44.85	466,764
2019-04-12	$50.34	$51.18	$49.99	$50.84	$45.50	641,577
2019-04-11	$49.69	$50.08	$49.37	$49.67	$44.46	386,956
2019-04-10	$48.86	$49.50	$48.71	$49.41	$44.22	602,913
2019-04-09	$49.25	$49.57	$48.81	$48.93	$43.79	493,468
2019-04-08	$49.73	$49.93	$49.38	$49.64	$44.43	510,682
2019-04-05	$49.56	$49.78	$49.32	$49.66	$44.45	464,938
2019-04-04	$48.73	$49.70	$48.73	$49.69	$44.47	437,435
2019-04-03	$49.48	$49.59	$48.58	$48.95	$43.81	824,286
2019-04-02	$48.97	$49.35	$48.84	$49.00	$43.86	683,046
2019-04-01	$48.45	$49.32	$48.39	$49.13	$43.97	724,769
2019-03-29	$48.47	$48.62	$47.71	$47.97	$42.93	1,065,753
2019-03-28	$47.59	$48.22	$47.41	$48.01	$42.97	580,926
2019-03-27	$47.34	$48.03	$47.20	$47.57	$42.58	999,685
2019-03-26	$46.67	$47.72	$46.67	$47.39	$42.41	1,084,825
2019-03-25	$46.16	$46.71	$45.69	$46.11	$41.27	1,218,533
2019-03-22	$47.41	$47.51	$45.59	$46.12	$41.28	1,338,643
2019-03-21	$47.82	$48.41	$47.57	$47.94	$42.91	1,158,038
2019-03-20	$49.86	$50.19	$48.09	$48.14	$43.09	1,206,392
2019-03-19	$51.24	$51.54	$49.88	$49.97	$44.72	1,356,355
2019-03-18	$50.20	$51.26	$50.20	$50.97	$45.62	1,690,086
2019-03-15	$50.00	$50.65	$49.99	$50.13	$44.87	2,220,016
2019-03-14	$50.04	$50.40	$49.92	$50.07	$44.81	1,257,819
2019-03-13	$49.49	$50.25	$49.39	$50.11	$44.85	1,771,693
2019-03-12	$49.55	$49.89	$49.09	$49.27	$44.10	838,648
2019-03-11	$49.00	$49.68	$48.94	$49.52	$44.32	489,062
2019-03-08	$48.25	$49.02	$48.09	$48.91	$43.78	541,816
2019-03-07	$49.18	$49.25	$48.51	$48.78	$43.66	1,040,934
2019-03-06	$50.16	$50.40	$49.22	$49.37	$44.19	779,743
2019-03-05	$50.98	$50.98	$50.00	$50.37	$45.08	1,016,104
2019-03-04	$51.27	$51.73	$50.66	$51.07	$45.71	472,221
2019-03-01	$51.29	$51.71	$50.79	$51.25	$45.87	543,590
2019-02-28	$51.21	$51.42	$50.93	$50.97	$45.62	715,499
2019-02-27	$50.79	$51.39	$50.35	$51.26	$45.88	574,799
2019-02-26	$51.09	$51.44	$50.66	$50.67	$45.35	478,393
2019-02-25	$51.65	$51.82	$51.02	$51.26	$45.88	795,716
2019-02-22	$51.18	$51.42	$51.03	$51.30	$45.91	714,360
2019-02-21	$51.07	$51.20	$50.57	$51.03	$45.67	774,713
2019-02-20	$51.03	$51.45	$50.77	$51.26	$45.88	718,484
2019-02-19	$50.40	$51.27	$50.35	$51.11	$45.74	671,831
2019-02-15	$50.52	$51.05	$50.46	$50.77	$45.44	880,399
2019-02-14	$49.63	$50.34	$49.19	$50.11	$44.85	1,190,414
2019-02-13	$49.32	$50.21	$49.20	$50.14	$44.88	1,322,516
2019-02-12	$48.65	$49.51	$48.59	$49.21	$44.04	799,160
2019-02-11	$48.03	$48.40	$47.77	$48.31	$43.24	814,639
2019-02-08	$48.02	$48.41	$47.54	$48.00	$42.96	1,217,030
2019-02-07	$47.85	$48.57	$47.68	$48.27	$43.20	855,763
2019-02-06	$47.42	$47.90	$47.24	$47.67	$42.45	640,658
2019-02-05	$47.35	$47.68	$47.05	$47.55	$42.34	680,100
2019-02-04	$46.98	$47.47	$46.60	$47.35	$42.16	737,491
2019-02-01	$46.19	$46.98	$46.01	$46.94	$41.80	765,408
2019-01-31	$46.20	$46.39	$45.19	$46.19	$41.13	1,342,608
2019-01-30	$46.15	$47.30	$45.68	$46.52	$41.42	1,482,379
2019-01-29	$45.30	$46.21	$44.50	$45.78	$40.76	1,669,829
2019-01-28	$43.88	$44.85	$43.86	$44.65	$39.76	1,024,484
2019-01-25	$43.60	$44.46	$43.55	$44.25	$39.40	1,171,065
2019-01-24	$43.29	$43.85	$42.94	$43.44	$38.68	863,989
2019-01-23	$43.79	$44.05	$43.29	$43.35	$38.60	1,012,903
2019-01-22	$44.18	$44.30	$43.54	$43.55	$38.78	982,737
2019-01-18	$44.03	$44.69	$43.70	$44.39	$39.53	1,429,289
2019-01-17	$43.30	$43.93	$42.94	$43.76	$38.96	1,070,804
2019-01-16	$43.03	$43.84	$42.77	$43.55	$38.78	1,333,844
2019-01-15	$42.50	$43.04	$42.21	$42.65	$37.98	682,089
2019-01-14	$41.76	$42.99	$41.50	$42.75	$38.06	1,240,808
2019-01-11	$41.45	$42.49	$41.43	$42.00	$37.40	1,041,386
2019-01-10	$41.95	$42.22	$41.36	$41.76	$37.18	736,034
2019-01-09	$42.18	$42.43	$41.48	$42.03	$37.42	939,907
2019-01-08	$40.81	$41.29	$40.40	$41.19	$36.68	1,148,352
2019-01-07	$39.89	$40.73	$39.35	$40.37	$35.95	686,657
2019-01-04	$39.22	$40.06	$39.17	$39.72	$35.37	780,394
2019-01-03	$38.51	$39.14	$38.22	$38.42	$34.21	443,949
2019-01-02	$37.71	$39.11	$37.56	$38.79	$34.54	548,580
2018-12-31	$38.18	$38.66	$37.73	$38.27	$34.08	673,115
2018-12-28	$38.28	$38.76	$37.68	$38.08	$33.91	1,032,224
2018-12-27	$37.40	$38.10	$36.70	$38.10	$33.92	787,802
2018-12-26	$35.72	$38.04	$35.50	$38.04	$33.87	1,194,390
2018-12-24	$36.48	$36.78	$35.65	$35.66	$31.75	549,823
2018-12-21	$38.04	$38.57	$36.76	$36.91	$32.86	1,632,691
2018-12-20	$38.51	$38.69	$37.74	$38.15	$33.97	1,060,606
2018-12-19	$39.76	$40.58	$38.46	$38.62	$34.39	1,065,332
2018-12-18	$40.22	$40.96	$39.62	$39.88	$35.51	1,554,556
2018-12-17	$41.10	$41.15	$39.66	$39.97	$35.59	1,655,713
2018-12-14	$42.04	$42.60	$41.02	$41.17	$36.66	1,168,781
2018-12-13	$43.50	$43.50	$42.30	$42.54	$37.88	1,016,043
2018-12-12	$43.68	$43.91	$43.28	$43.41	$38.65	795,004
2018-12-11	$43.85	$44.46	$42.78	$43.05	$38.33	901,504
2018-12-10	$44.13	$44.13	$42.63	$43.37	$38.62	866,493
2018-12-07	$44.65	$45.43	$43.96	$44.28	$39.43	627,619
2018-12-06	$43.91	$44.66	$43.48	$44.62	$39.73	1,028,003
2018-12-04	$46.89	$47.09	$44.17	$44.78	$39.87	1,664,702
2018-12-03	$47.11	$47.26	$46.72	$47.05	$41.89	1,057,364
2018-11-30	$46.03	$46.72	$46.03	$46.43	$41.34	945,949
2018-11-29	$45.89	$46.55	$45.70	$46.29	$41.22	1,112,767
2018-11-28	$45.52	$46.29	$44.86	$46.29	$41.22	652,949
2018-11-27	$45.26	$45.79	$45.16	$45.51	$40.52	882,128
2018-11-26	$44.84	$45.67	$44.55	$45.54	$40.55	1,150,889
2018-11-23	$44.08	$44.58	$43.85	$44.21	$39.36	993,769
2018-11-21	$44.35	$45.41	$43.94	$44.25	$39.40	3,024,177
2018-11-20	$44.19	$44.87	$43.88	$44.17	$39.33	1,307,268
2018-11-19	$45.22	$45.71	$44.70	$44.79	$39.88	1,301,896
2018-11-16	$45.63	$45.86	$45.29	$45.35	$40.38	1,626,117
2018-11-15	$45.33	$46.24	$45.22	$45.93	$40.90	983,859
2018-11-14	$47.03	$47.14	$45.29	$45.80	$40.78	1,194,044
2018-11-13	$46.41	$47.21	$46.40	$46.65	$41.54	1,164,686
2018-11-12	$46.61	$47.11	$46.36	$46.40	$41.31	824,865
2018-11-09	$46.71	$47.18	$46.39	$46.71	$41.59	788,302
2018-11-08	$47.24	$47.96	$46.82	$47.12	$41.73	3,044,037
2018-11-07	$47.50	$47.87	$46.96	$47.37	$41.95	2,308,796
2018-11-06	$47.10	$47.64	$46.78	$47.37	$41.95	1,577,580
2018-11-05	$47.01	$47.48	$46.63	$47.17	$41.78	1,195,220
2018-11-02	$47.90	$48.18	$46.81	$47.07	$41.69	734,061
2018-11-01	$47.58	$48.22	$47.39	$47.58	$42.14	1,182,561
2018-10-31	$46.66	$48.11	$46.66	$47.38	$41.96	1,439,607
2018-10-30	$44.82	$46.15	$44.66	$46.12	$40.85	1,680,572
2018-10-29	$44.51	$45.63	$44.46	$44.78	$39.66	1,395,246
2018-10-26	$44.27	$44.75	$43.80	$43.92	$38.90	1,370,777
2018-10-25	$44.15	$45.69	$44.15	$44.87	$39.74	1,693,788
2018-10-24	$45.66	$45.80	$43.84	$43.91	$38.89	2,418,521
2018-10-23	$46.00	$47.70	$45.62	$45.96	$40.71	2,045,761
2018-10-22	$48.65	$48.65	$46.35	$46.52	$41.20	2,718,608
2018-10-19	$48.20	$49.06	$47.88	$48.35	$42.82	1,289,189
2018-10-18	$48.62	$49.37	$48.20	$48.34	$42.81	946,324
2018-10-17	$48.92	$49.47	$48.18	$48.86	$43.27	1,087,760
2018-10-16	$49.09	$49.09	$48.26	$49.03	$43.42	727,784
2018-10-15	$48.80	$49.35	$48.34	$48.83	$43.25	828,068
2018-10-12	$49.98	$50.03	$47.49	$48.81	$43.23	1,152,002
2018-10-11	$50.19	$50.77	$49.24	$49.27	$43.64	1,365,063
2018-10-10	$51.37	$51.65	$50.17	$50.21	$44.47	1,305,196
2018-10-09	$51.23	$51.72	$51.00	$51.20	$45.35	822,536
2018-10-08	$51.18	$51.69	$50.91	$51.54	$45.65	438,510
2018-10-05	$52.16	$52.16	$51.18	$51.29	$45.43	567,988
2018-10-04	$51.80	$52.46	$51.49	$51.97	$46.03	704,957
2018-10-03	$51.24	$52.05	$50.94	$51.83	$45.90	819,385
2018-10-02	$51.06	$51.43	$50.33	$50.87	$45.05	871,350
2018-10-01	$51.82	$51.94	$50.81	$51.04	$45.20	825,791
2018-09-28	$51.54	$51.85	$51.40	$51.61	$45.71	971,544
2018-09-27	$51.82	$51.94	$51.56	$51.72	$45.81	1,000,204
2018-09-26	$53.07	$53.14	$51.68	$51.76	$45.84	957,321
2018-09-25	$53.14	$53.14	$52.64	$52.91	$46.86	999,080
2018-09-24	$53.85	$54.00	$52.93	$53.01	$46.95	919,300
2018-09-21	$54.15	$54.48	$53.84	$53.85	$47.69	2,783,795
2018-09-20	$54.02	$54.55	$53.99	$54.29	$48.08	735,006
2018-09-19	$53.07	$54.01	$52.95	$53.80	$47.65	560,250
2018-09-18	$53.11	$53.62	$52.79	$52.89	$46.84	870,639
2018-09-17	$53.56	$53.64	$53.05	$53.26	$47.17	624,782
2018-09-14	$53.21	$53.61	$53.16	$53.38	$47.28	701,989
2018-09-13	$53.94	$54.20	$53.15	$53.20	$47.12	589,793
2018-09-12	$54.43	$54.66	$53.59	$53.86	$47.70	414,773
2018-09-11	$53.97	$54.83	$53.97	$54.48	$48.25	480,908
2018-09-10	$54.37	$54.80	$54.13	$54.16	$47.97	474,564
2018-09-07	$54.40	$54.52	$54.03	$54.20	$48.00	547,770
2018-09-06	$54.42	$54.65	$54.08	$54.27	$48.07	451,510
2018-09-05	$54.45	$54.76	$54.22	$54.46	$48.23	357,672
2018-09-04	$54.13	$54.47	$53.80	$54.35	$48.14	476,100
2018-08-31	$53.75	$54.27	$53.50	$54.24	$48.04	530,696
2018-08-30	$54.14	$54.27	$53.75	$53.84	$47.68	485,948
2018-08-29	$54.19	$54.42	$53.71	$54.28	$48.07	366,211
2018-08-28	$54.21	$54.35	$53.75	$54.04	$47.86	399,259
2018-08-27	$53.77	$54.68	$53.63	$54.09	$47.91	611,478
2018-08-24	$55.07	$55.23	$54.68	$54.76	$48.50	831,711
2018-08-23	$55.15	$55.19	$54.61	$54.79	$48.53	476,870
2018-08-22	$55.01	$55.48	$54.81	$55.27	$48.95	547,094
2018-08-21	$54.50	$55.34	$54.44	$55.11	$48.81	807,494
2018-08-20	$53.99	$54.52	$53.87	$54.37	$48.15	381,924
2018-08-17	$53.94	$54.31	$53.77	$54.04	$47.86	674,958
2018-08-16	$53.68	$54.32	$53.68	$54.08	$47.90	436,426
2018-08-15	$53.85	$54.08	$53.25	$53.51	$47.39	536,814
2018-08-14	$53.35	$54.16	$53.35	$54.04	$47.86	473,559
2018-08-13	$53.69	$53.99	$53.26	$53.34	$47.24	591,117
2018-08-10	$53.34	$53.91	$53.00	$53.75	$47.60	566,753
2018-08-09	$54.01	$54.21	$53.80	$53.94	$47.77	621,037
2018-08-08	$53.69	$54.37	$53.58	$54.26	$47.83	527,180
2018-08-07	$53.64	$54.36	$53.64	$53.68	$47.32	694,510
2018-08-06	$53.44	$53.73	$53.22	$53.57	$47.23	464,769
2018-08-03	$53.38	$53.65	$53.20	$53.44	$47.11	498,141
2018-08-02	$53.13	$53.57	$52.98	$53.47	$47.14	572,324
2018-08-01	$52.98	$53.86	$52.89	$53.42	$47.09	600,157
2018-07-31	$52.95	$53.20	$52.47	$52.93	$46.66	889,897
2018-07-30	$52.97	$53.34	$52.76	$52.78	$46.53	692,413
2018-07-27	$52.71	$53.30	$52.60	$52.92	$46.65	681,388
2018-07-26	$53.08	$53.49	$52.72	$52.80	$46.55	1,067,182
2018-07-25	$53.11	$53.56	$52.79	$53.01	$46.73	1,032,211
2018-07-24	$53.37	$53.71	$52.33	$53.08	$46.79	1,808,180
2018-07-23	$52.13	$52.95	$52.11	$52.73	$46.49	1,202,591
2018-07-20	$52.46	$52.55	$51.98	$52.24	$46.05	981,134
2018-07-19	$52.45	$52.70	$52.07	$52.32	$46.12	886,014
2018-07-18	$52.09	$52.83	$51.95	$52.64	$46.41	912,768
2018-07-17	$51.83	$52.59	$51.74	$52.16	$45.98	1,147,346
2018-07-16	$52.04	$52.53	$51.48	$51.93	$45.78	1,246,310
2018-07-13	$51.84	$52.31	$51.26	$51.95	$45.80	1,176,070
2018-07-12	$52.42	$52.42	$51.72	$52.11	$45.94	1,693,149
2018-07-11	$51.98	$52.32	$51.90	$52.04	$45.88	592,453
2018-07-10	$52.78	$52.98	$51.90	$52.14	$45.97	1,125,303
2018-07-09	$51.98	$52.90	$51.97	$52.76	$46.51	1,062,398
2018-07-06	$50.87	$51.86	$50.53	$51.64	$45.52	1,056,488
2018-07-05	$50.83	$51.11	$50.47	$50.90	$44.87	978,778
2018-07-03	$50.89	$51.11	$50.45	$50.52	$44.54	589,642
2018-07-02	$50.14	$50.80	$50.14	$50.71	$44.70	1,667,779
2018-06-29	$50.39	$51.42	$50.14	$50.41	$44.44	1,495,701
2018-06-28	$49.53	$49.89	$49.27	$49.64	$43.76	1,124,884
2018-06-27	$49.87	$50.29	$49.37	$49.44	$43.59	784,932
2018-06-26	$50.47	$50.50	$49.70	$49.97	$44.05	1,333,287
2018-06-25	$51.10	$51.15	$49.95	$50.40	$44.43	1,131,856
2018-06-22	$51.49	$51.98	$51.23	$51.35	$45.27	2,276,909
2018-06-21	$51.25	$51.57	$50.58	$50.86	$44.84	1,634,245
2018-06-20	$51.47	$51.93	$51.26	$51.29	$45.22	1,006,987
2018-06-19	$50.78	$51.29	$50.70	$51.24	$45.17	998,079
2018-06-18	$50.62	$51.41	$50.53	$51.28	$45.21	1,210,365
2018-06-15	$51.13	$51.13	$50.46	$50.99	$44.95	2,447,679
2018-06-14	$51.64	$51.84	$50.90	$51.34	$45.26	1,206,285
2018-06-13	$51.77	$52.28	$51.18	$51.59	$45.48	1,277,438
2018-06-12	$52.06	$52.21	$51.49	$51.73	$45.60	1,484,710
2018-06-11	$52.34	$52.93	$51.88	$51.99	$45.83	846,342
2018-06-08	$51.99	$52.20	$51.53	$52.08	$45.91	945,386
2018-06-07	$52.04	$52.39	$51.79	$51.90	$45.75	1,116,356
2018-06-06	$51.36	$51.98	$51.23	$51.95	$45.80	840,641
2018-06-05	$51.11	$51.30	$50.81	$50.99	$44.95	1,104,249
2018-06-04	$50.60	$51.47	$50.44	$51.39	$45.30	1,565,912
2018-06-01	$50.67	$50.78	$50.22	$50.31	$44.35	2,474,884
2018-05-31	$50.21	$50.66	$49.67	$49.93	$44.02	3,388,412
2018-05-30	$51.14	$51.25	$49.64	$50.42	$44.45	2,330,348
2018-05-29	$50.89	$51.05	$50.16	$50.80	$44.78	2,378,513
2018-05-25	$52.48	$52.75	$51.53	$51.65	$45.53	2,927,793
2018-05-24	$53.75	$54.00	$52.25	$52.76	$46.51	7,163,668
2018-05-23	$55.26	$55.56	$54.99	$55.26	$48.72	4,725,821
2018-05-22	$55.47	$55.78	$55.29	$55.33	$48.78	6,072,239
2018-05-21	$55.00	$55.50	$54.86	$55.36	$48.80	4,067,884
2018-05-18	$54.56	$54.90	$54.45	$54.71	$48.23	4,318,814
2018-05-17	$54.12	$54.87	$53.87	$54.65	$48.18	2,101,927
2018-05-16	$53.51	$54.36	$53.41	$54.22	$47.80	2,055,773
2018-05-15	$53.55	$54.23	$53.45	$53.73	$47.37	1,760,007
2018-05-14	$53.81	$54.03	$53.67	$53.71	$47.35	1,470,179
2018-05-11	$53.94	$54.04	$53.35	$53.66	$47.31	998,374
2018-05-10	$53.59	$54.05	$53.40	$53.82	$47.45	1,146,741
2018-05-09	$53.40	$54.01	$53.12	$53.76	$47.25	1,037,245
2018-05-08	$53.24	$53.63	$52.85	$53.15	$46.72	799,028
2018-05-07	$53.03	$53.35	$52.65	$53.04	$46.62	542,108
2018-05-04	$51.90	$53.14	$51.70	$52.96	$46.55	933,097
2018-05-03	$52.25	$52.63	$51.76	$52.12	$45.81	947,313
2018-05-02	$52.72	$53.17	$52.42	$52.51	$46.15	1,025,371
2018-05-01	$52.80	$53.19	$52.44	$52.87	$46.47	1,289,647
2018-04-30	$53.58	$53.74	$52.95	$52.95	$46.54	876,640
2018-04-27	$52.95	$53.75	$52.95	$53.47	$47.00	1,114,362
2018-04-26	$52.91	$53.60	$52.87	$53.10	$46.67	1,895,651
2018-04-25	$53.13	$54.02	$52.89	$52.90	$46.50	3,453,921
2018-04-24	$53.10	$53.69	$51.48	$52.52	$46.16	1,347,301
2018-04-23	$53.11	$53.31	$52.87	$53.16	$46.73	672,855
2018-04-20	$52.99	$53.35	$52.45	$52.97	$46.56	589,795
2018-04-19	$51.90	$53.06	$51.84	$52.99	$46.58	830,346
2018-04-18	$51.97	$52.49	$51.71	$51.80	$45.53	404,165
2018-04-17	$52.58	$52.60	$51.62	$51.95	$45.66	510,521
2018-04-16	$52.13	$52.30	$51.51	$52.13	$45.82	444,283
2018-04-13	$53.14	$53.22	$51.56	$51.78	$45.51	614,420
2018-04-12	$51.95	$52.92	$51.95	$52.67	$46.30	441,868
2018-04-11	$51.57	$52.10	$51.06	$51.65	$45.40	417,469
2018-04-10	$51.71	$52.02	$51.38	$51.94	$45.65	601,223
2018-04-09	$51.39	$51.98	$50.99	$51.06	$44.88	529,493
2018-04-06	$52.20	$52.72	$50.51	$51.08	$44.90	679,124
2018-04-05	$52.49	$53.09	$52.25	$52.66	$46.29	699,361
2018-04-04	$50.97	$52.33	$50.70	$52.08	$45.78	851,677
2018-04-03	$51.24	$52.00	$51.06	$51.84	$45.57	746,023
2018-04-02	$51.49	$52.04	$50.55	$51.14	$44.95	1,109,429
2018-03-29	$51.82	$52.02	$51.39	$51.50	$45.27	1,020,500
2018-03-28	$51.55	$51.99	$51.14	$51.53	$45.29	1,105,562
2018-03-27	$52.17	$52.57	$51.13	$51.42	$45.20	827,550
2018-03-26	$51.14	$52.34	$51.11	$52.16	$45.85	778,851
2018-03-23	$51.86	$52.16	$50.42	$50.55	$44.43	574,636
2018-03-22	$53.38	$53.61	$51.91	$51.91	$45.63	859,194
2018-03-21	$53.88	$54.60	$53.66	$53.99	$47.46	303,373
2018-03-20	$54.14	$54.14	$53.54	$53.77	$47.26	563,160
2018-03-19	$54.17	$54.30	$53.14	$53.88	$47.36	607,411
2018-03-16	$54.10	$54.77	$54.01	$54.41	$47.82	2,318,807
2018-03-15	$54.18	$54.18	$53.38	$54.00	$47.46	674,020
2018-03-14	$54.71	$54.71	$53.75	$54.04	$47.50	943,800
2018-03-13	$55.70	$55.70	$54.51	$54.60	$47.99	820,975
2018-03-12	$55.29	$55.75	$55.05	$55.52	$48.80	1,232,700
2018-03-09	$55.21	$55.44	$54.69	$55.33	$48.63	881,109
2018-03-08	$55.76	$55.99	$54.26	$54.67	$48.05	842,333
2018-03-07	$54.68	$56.14	$54.54	$55.78	$49.03	921,392
2018-03-06	$54.52	$55.49	$54.11	$55.31	$48.62	909,997
2018-03-05	$53.44	$54.47	$53.28	$54.31	$47.74	1,158,748
2018-03-02	$52.96	$54.02	$52.30	$53.90	$47.38	967,647
2018-03-01	$53.10	$53.99	$52.82	$53.22	$46.78	1,209,250
2018-02-28	$54.09	$54.67	$53.04	$53.05	$46.63	1,215,974
2018-02-27	$54.51	$55.23	$53.98	$53.98	$47.45	1,286,273
2018-02-26	$54.49	$54.49	$53.57	$54.38	$47.80	994,346
2018-02-23	$53.49	$54.22	$53.49	$54.14	$47.59	565,199
2018-02-22	$54.12	$54.59	$53.32	$53.37	$46.91	947,008
2018-02-21	$53.83	$54.77	$53.83	$53.91	$47.39	1,048,884
2018-02-20	$53.72	$54.35	$53.57	$53.84	$47.32	807,278
2018-02-16	$53.53	$54.69	$53.53	$54.05	$47.51	851,408
2018-02-15	$53.73	$54.32	$53.33	$53.78	$47.27	846,539
2018-02-14	$51.13	$53.69	$51.11	$53.53	$47.05	1,413,550
2018-02-13	$50.40	$51.45	$50.38	$51.25	$45.05	732,850
2018-02-12	$50.68	$51.07	$50.26	$50.57	$44.45	711,628
2018-02-09	$50.28	$51.43	$49.49	$50.43	$44.33	1,108,447
2018-02-08	$51.36	$51.61	$49.66	$49.66	$43.65	745,118
2018-02-07	$50.69	$51.76	$50.69	$51.28	$44.93	1,182,521
2018-02-06	$49.33	$51.88	$49.16	$50.89	$44.59	2,122,939
2018-02-05	$51.80	$52.64	$49.97	$50.46	$44.21	2,543,133
2018-02-02	$51.78	$52.04	$50.39	$50.62	$44.35	760,850
2018-02-01	$50.65	$52.25	$50.18	$52.10	$45.65	1,219,541
2018-01-31	$51.50	$51.78	$50.68	$50.69	$44.41	1,061,176
2018-01-30	$50.50	$51.44	$49.87	$51.32	$44.96	1,542,039
2018-01-29	$51.74	$52.09	$51.39	$51.39	$45.03	1,249,194
2018-01-26	$51.56	$51.82	$51.25	$51.75	$45.34	629,174
2018-01-25	$52.46	$52.51	$51.26	$51.35	$44.99	616,039
2018-01-24	$52.15	$52.53	$51.96	$52.26	$45.79	898,822
2018-01-23	$52.05	$52.34	$51.47	$51.93	$45.50	780,201
2018-01-22	$52.26	$52.34	$51.89	$52.29	$45.81	878,549
2018-01-19	$51.82	$52.18	$51.75	$52.10	$45.65	533,896
2018-01-18	$52.37	$52.59	$51.61	$51.73	$45.32	594,870
2018-01-17	$52.28	$52.47	$51.79	$52.37	$45.88	1,050,712
2018-01-16	$53.61	$53.76	$52.12	$52.13	$45.67	841,535
2018-01-12	$52.90	$53.48	$52.46	$53.21	$46.62	734,147
2018-01-11	$51.56	$52.64	$51.42	$52.62	$46.10	1,232,950
2018-01-10	$51.60	$52.20	$51.04	$51.20	$44.86	689,646
2018-01-09	$51.07	$51.87	$51.00	$51.39	$45.03	1,305,055
2018-01-08	$50.97	$51.10	$50.70	$50.86	$44.56	672,289
2018-01-05	$51.28	$51.37	$50.92	$51.16	$44.82	559,831
2018-01-04	$50.86	$51.52	$50.84	$51.04	$44.72	837,141
2018-01-03	$49.95	$50.51	$49.85	$50.45	$44.20	754,282
2018-01-02	$49.58	$49.95	$49.08	$49.93	$43.75	1,042,089
2017-12-29	$50.02	$50.02	$49.19	$49.23	$43.13	679,181
2017-12-28	$49.64	$49.84	$49.33	$49.84	$43.67	569,463
2017-12-27	$49.93	$49.93	$49.37	$49.48	$43.35	275,430
2017-12-26	$50.39	$50.66	$49.81	$49.98	$43.79	225,285
2017-12-22	$50.04	$50.36	$49.76	$50.35	$44.11	786,266
2017-12-21	$49.68	$50.03	$49.61	$49.66	$43.51	671,773
2017-12-20	$50.01	$50.01	$48.94	$49.34	$43.23	668,575
2017-12-19	$50.29	$50.29	$49.56	$49.58	$43.44	1,076,537
2017-12-18	$50.17	$50.52	$49.83	$49.92	$43.74	1,025,261
2017-12-15	$49.38	$50.23	$49.08	$49.78	$43.61	1,897,521
2017-12-14	$50.35	$50.37	$48.86	$49.14	$43.05	1,102,905
2017-12-13	$51.68	$51.70	$50.25	$50.32	$44.09	1,023,075
2017-12-12	$51.18	$51.73	$50.90	$51.51	$45.13	2,155,518
2017-12-11	$50.00	$51.08	$49.80	$51.07	$44.74	1,590,078
2017-12-08	$49.67	$49.96	$48.91	$49.84	$43.67	888,347
2017-12-07	$49.07	$49.59	$48.64	$49.30	$43.19	832,214
2017-12-06	$49.62	$49.67	$49.09	$49.15	$43.06	756,482
2017-12-05	$50.50	$50.58	$49.53	$49.70	$43.54	852,015
2017-12-04	$50.31	$51.19	$50.23	$50.57	$44.31	886,090
2017-12-01	$49.72	$50.25	$48.80	$49.52	$43.39	1,290,466
2017-11-30	$49.96	$50.51	$49.54	$49.84	$43.67	1,587,395
2017-11-29	$49.00	$50.22	$48.92	$49.72	$43.56	1,533,244
2017-11-28	$47.60	$48.86	$47.30	$48.78	$42.74	1,306,861
2017-11-27	$47.77	$48.08	$47.60	$47.61	$41.71	487,975
2017-11-24	$48.11	$48.13	$47.76	$47.77	$41.85	403,767
2017-11-22	$47.71	$48.29	$47.71	$47.94	$42.00	701,595
2017-11-21	$48.79	$48.87	$47.59	$47.61	$41.71	919,526
2017-11-20	$47.83	$48.67	$47.72	$48.63	$42.61	1,370,498
2017-11-17	$46.97	$47.89	$46.92	$47.77	$41.85	609,941
2017-11-16	$47.33	$47.55	$46.94	$47.05	$41.22	852,084
2017-11-15	$47.41	$47.52	$46.74	$47.03	$41.21	1,084,442
2017-11-14	$45.61	$48.04	$45.61	$47.84	$41.91	2,801,027
2017-11-13	$44.44	$46.05	$44.29	$45.91	$40.22	1,683,867
2017-11-10	$45.15	$45.35	$44.67	$44.69	$39.15	516,787
2017-11-09	$44.79	$45.24	$44.74	$45.08	$39.50	1,319,935
2017-11-08	$44.97	$45.54	$44.77	$45.44	$39.67	1,175,058
2017-11-07	$45.90	$46.15	$44.81	$45.17	$39.44	1,114,462
2017-11-06	$45.72	$46.20	$45.62	$45.95	$40.12	721,589
2017-11-03	$46.10	$46.15	$45.74	$45.88	$40.06	813,438
2017-11-02	$46.36	$46.58	$45.91	$46.33	$40.45	772,601
2017-11-01	$46.92	$47.04	$46.18	$46.28	$40.40	555,810
2017-10-31	$47.09	$47.27	$46.62	$46.62	$40.70	713,324
2017-10-30	$47.64	$47.76	$47.00	$47.07	$41.09	539,880
2017-10-27	$46.99	$47.87	$46.90	$47.84	$41.77	735,792
2017-10-26	$46.25	$47.35	$46.25	$47.19	$41.20	994,991
2017-10-25	$47.04	$47.09	$46.12	$46.51	$40.60	1,631,667
2017-10-24	$49.90	$49.94	$47.43	$47.51	$41.48	2,354,800
2017-10-23	$50.01	$50.30	$49.33	$49.42	$43.15	1,133,492
2017-10-20	$49.47	$50.20	$49.47	$49.91	$43.57	981,314
2017-10-19	$48.49	$49.30	$48.48	$49.28	$43.02	860,956
2017-10-18	$49.31	$49.34	$48.98	$48.99	$42.77	1,183,143
2017-10-17	$49.45	$49.61	$48.98	$49.03	$42.81	1,500,370
2017-10-16	$49.18	$49.67	$49.03	$49.20	$42.95	1,192,797
2017-10-13	$49.47	$49.55	$48.71	$49.20	$42.95	855,728
2017-10-12	$49.45	$49.65	$49.24	$49.60	$43.30	952,598
2017-10-11	$49.22	$49.45	$48.90	$49.44	$43.16	646,001
2017-10-10	$48.88	$49.58	$48.77	$49.35	$43.08	617,467
2017-10-09	$49.51	$49.51	$48.70	$48.79	$42.60	724,536
2017-10-06	$49.28	$49.61	$49.17	$49.37	$43.10	774,817
2017-10-05	$48.49	$49.78	$48.36	$49.38	$43.11	983,760
2017-10-04	$48.80	$48.95	$48.41	$48.42	$42.27	727,068
2017-10-03	$49.20	$49.36	$48.65	$48.85	$42.65	703,731
2017-10-02	$48.96	$49.21	$48.58	$49.20	$42.95	1,151,624
2017-09-29	$48.62	$49.56	$48.62	$49.05	$42.82	899,069
2017-09-28	$48.80	$48.88	$48.39	$48.76	$42.57	820,446
2017-09-27	$48.14	$49.09	$48.00	$48.73	$42.54	1,296,827
2017-09-26	$47.24	$47.91	$47.21	$47.66	$41.61	632,724
2017-09-25	$47.04	$47.38	$46.71	$47.23	$41.23	691,281
2017-09-22	$47.18	$47.18	$46.80	$46.95	$40.99	535,080
2017-09-21	$46.71	$47.40	$46.71	$47.27	$41.27	1,015,775
2017-09-20	$46.26	$46.78	$45.95	$46.69	$40.76	698,057
2017-09-19	$46.33	$46.71	$46.15	$46.30	$40.42	1,194,131
2017-09-18	$45.91	$46.54	$45.81	$46.33	$40.45	1,422,201
2017-09-15	$45.49	$45.82	$45.26	$45.82	$40.00	4,626,752
2017-09-14	$46.43	$46.43	$45.45	$45.53	$39.75	1,258,355
2017-09-13	$45.82	$46.43	$45.77	$46.34	$40.46	1,245,742
2017-09-12	$44.93	$46.02	$44.80	$45.93	$40.10	1,290,224
2017-09-11	$44.09	$45.12	$43.98	$44.76	$39.08	1,341,930
2017-09-08	$43.31	$43.85	$43.31	$43.68	$38.13	1,347,739
2017-09-07	$44.52	$44.52	$43.25	$43.30	$37.80	1,588,772
2017-09-06	$44.47	$44.77	$44.25	$44.58	$38.92	1,113,691
2017-09-05	$44.98	$45.05	$44.11	$44.28	$38.66	1,320,922
2017-09-01	$44.97	$45.46	$44.86	$45.24	$39.50	816,576
2017-08-31	$45.16	$45.33	$44.79	$44.85	$39.16	1,023,345
2017-08-30	$44.62	$45.09	$44.59	$45.01	$39.30	1,198,971
2017-08-29	$44.50	$44.70	$43.92	$44.57	$38.91	1,723,742
2017-08-28	$45.22	$45.27	$44.80	$44.90	$39.20	1,032,668
2017-08-25	$44.85	$45.34	$44.85	$45.17	$39.44	1,273,516
2017-08-24	$44.85	$45.01	$44.58	$44.79	$39.10	1,295,822
2017-08-23	$44.53	$44.97	$44.53	$44.69	$39.02	2,125,691
2017-08-22	$44.95	$45.09	$44.66	$44.83	$39.14	1,405,458
2017-08-21	$44.71	$44.98	$44.47	$44.81	$39.12	1,152,536
2017-08-18	$44.54	$45.19	$44.36	$44.74	$39.06	1,349,187
2017-08-17	$45.85	$45.97	$44.66	$44.77	$39.09	1,562,582
2017-08-16	$46.78	$47.00	$45.68	$46.03	$40.19	1,936,729
2017-08-15	$46.95	$47.10	$46.58	$46.62	$40.70	1,035,739
2017-08-14	$46.70	$46.97	$46.60	$46.70	$40.77	1,032,738
2017-08-11	$46.42	$46.56	$46.05	$46.30	$40.42	2,611,145
2017-08-10	$46.92	$47.05	$46.39	$46.41	$40.52	1,960,669
2017-08-09	$47.13	$47.28	$46.90	$47.24	$41.24	1,281,361
2017-08-08	$47.50	$47.99	$47.30	$47.50	$41.34	978,886
2017-08-07	$47.47	$47.64	$47.35	$47.51	$41.35	733,076
2017-08-04	$47.75	$47.98	$47.36	$47.48	$41.32	925,165
2017-08-03	$47.78	$47.84	$47.38	$47.50	$41.34	957,126
2017-08-02	$47.77	$47.97	$47.52	$47.77	$41.57	990,003
2017-08-01	$47.94	$47.95	$47.50	$47.90	$41.69	1,149,957
2017-07-31	$48.00	$48.00	$47.50	$47.65	$41.47	1,345,000
2017-07-28	$47.91	$47.99	$47.41	$47.84	$41.63	1,257,000
2017-07-27	$48.16	$48.30	$47.63	$47.90	$41.69	2,601,019
2017-07-26	$48.61	$48.91	$48.06	$48.12	$41.88	1,690,746
2017-07-25	$49.87	$49.95	$48.08	$48.60	$42.30	2,191,435
2017-07-24	$49.00	$49.28	$48.75	$48.90	$42.56	1,537,595
2017-07-21	$49.31	$49.75	$48.82	$48.99	$42.64	1,360,032
2017-07-20	$49.67	$49.97	$49.39	$49.45	$43.04	1,167,357
2017-07-19	$49.65	$49.99	$49.41	$49.66	$43.22	984,004
2017-07-18	$49.64	$49.64	$49.06	$49.57	$43.14	1,249,371
2017-07-17	$49.24	$49.87	$49.13	$49.57	$43.14	1,964,262
2017-07-14	$48.34	$48.80	$48.15	$48.68	$42.37	1,472,601
2017-07-13	$48.95	$49.16	$48.51	$48.70	$42.38	1,860,631
2017-07-12	$48.65	$49.03	$48.54	$48.79	$42.46	1,302,424
2017-07-11	$48.87	$49.15	$48.60	$48.66	$42.35	1,303,141
2017-07-10	$48.95	$49.27	$48.75	$48.91	$42.57	1,642,944
2017-07-07	$49.23	$49.66	$49.06	$49.08	$42.71	1,249,412
2017-07-06	$50.00	$50.17	$49.05	$49.13	$42.76	1,684,324
2017-07-05	$50.19	$50.36	$49.67	$50.04	$43.55	2,068,173
2017-07-03	$49.01	$50.40	$48.96	$50.16	$43.65	1,023,474
2017-06-30	$48.68	$48.88	$48.15	$48.70	$42.38	1,511,195
2017-06-29	$49.25	$49.54	$48.07	$48.51	$42.22	1,730,360
2017-06-28	$48.62	$49.02	$48.60	$48.61	$42.30	1,644,138
2017-06-27	$48.77	$49.11	$48.21	$48.34	$42.07	1,826,180
2017-06-26	$47.90	$48.63	$47.81	$48.49	$42.20	1,274,887
2017-06-23	$48.11	$48.16	$47.62	$47.81	$41.61	1,696,481
2017-06-22	$47.72	$48.01	$47.55	$47.85	$41.64	1,305,005
2017-06-21	$48.59	$48.85	$47.69	$47.81	$41.61	1,355,594
2017-06-20	$48.48	$49.00	$48.26	$48.49	$42.20	1,529,439
2017-06-19	$48.56	$49.20	$48.53	$48.72	$42.40	2,262,319
2017-06-16	$47.64	$48.47	$47.49	$48.43	$42.15	4,847,107
2017-06-15	$47.12	$48.00	$47.03	$47.51	$41.35	3,172,985
2017-06-14	$46.37	$47.09	$46.05	$47.03	$40.93	2,290,072
2017-06-13	$46.80	$47.05	$46.38	$46.95	$40.71	1,973,173
2017-06-12	$46.12	$46.95	$46.10	$46.41	$40.24	2,317,711
2017-06-09	$45.41	$46.25	$45.34	$46.05	$39.93	2,006,218
2017-06-08	$44.50	$45.26	$44.30	$45.21	$39.20	2,225,364
2017-06-07	$45.02	$45.06	$44.50	$44.50	$38.58	1,580,023
2017-06-06	$44.45	$45.03	$44.29	$44.93	$38.96	2,225,802
2017-06-05	$44.38	$45.25	$44.31	$44.89	$38.92	3,771,613
2017-06-02	$44.68	$44.85	$44.01	$44.20	$38.32	7,090,777
2017-06-01	$45.27	$45.44	$44.76	$45.14	$39.14	3,246,302
2017-05-31	$45.22	$45.22	$44.14	$45.05	$39.06	4,700,590
2017-05-30	$45.80	$45.85	$45.13	$45.22	$39.21	2,781,116
2017-05-26	$46.75	$46.85	$45.57	$45.66	$39.59	8,036,250
2017-05-25	$47.10	$47.50	$46.70	$46.89	$40.66	8,382,771
2017-05-24	$47.45	$47.67	$47.40	$47.58	$41.25	10,104,045
2017-05-23	$47.40	$47.60	$47.27	$47.45	$41.14	12,699,268
2017-05-22	$47.14	$47.36	$47.02	$47.33	$41.04	5,274,658
2017-05-19	$46.79	$47.13	$46.75	$47.05	$40.79	5,397,597
2017-05-18	$46.47	$47.00	$46.44	$46.72	$40.51	3,273,757
2017-05-17	$46.86	$47.28	$46.48	$46.56	$40.37	6,551,287
2017-05-16	$47.40	$47.45	$47.12	$47.16	$40.89	3,106,521
2017-05-15	$46.98	$47.35	$46.95	$47.31	$41.02	2,619,446
2017-05-12	$46.60	$46.89	$46.51	$46.87	$40.64	3,149,436
2017-05-11	$46.82	$47.01	$46.60	$46.73	$40.52	4,698,591
2017-05-10	$46.58	$47.19	$46.48	$47.07	$40.81	4,375,116
2017-05-09	$46.99	$47.03	$46.64	$46.70	$40.36	4,641,309
2017-05-08	$46.61	$46.96	$46.43	$46.95	$40.58	1,779,885
2017-05-05	$46.66	$46.74	$46.38	$46.64	$40.31	1,240,133
2017-05-04	$47.17	$47.31	$46.32	$46.50	$40.19	5,474,937
2017-05-03	$46.51	$47.04	$46.31	$46.86	$40.50	2,338,712
2017-05-02	$46.31	$46.75	$46.03	$46.72	$40.38	3,327,607
2017-05-01	$46.49	$46.71	$46.19	$46.24	$39.97	3,198,150
2017-04-28	$45.98	$46.52	$45.79	$46.31	$40.03	4,738,704
2017-04-27	$46.55	$47.40	$45.90	$45.99	$39.75	13,120,295
2017-04-26	$45.79	$45.98	$45.16	$45.36	$39.20	2,190,054
2017-04-25	$45.03	$45.42	$44.55	$45.02	$38.91	2,801,007
2017-04-24	$44.50	$44.65	$44.17	$44.29	$38.28	3,733,896
2017-04-21	$43.65	$43.85	$43.34	$43.60	$37.68	1,595,583
2017-04-20	$43.37	$43.89	$43.31	$43.74	$37.80	2,375,448
2017-04-19	$43.17	$43.54	$42.84	$42.95	$37.12	1,700,281
2017-04-18	$42.99	$43.29	$42.50	$42.77	$36.97	2,388,433
2017-04-17	$43.01	$43.46	$42.84	$43.40	$37.51	1,607,472
2017-04-13	$43.14	$43.53	$42.64	$42.86	$37.04	1,485,597
2017-04-12	$43.55	$43.80	$43.25	$43.41	$37.52	1,348,410
2017-04-11	$43.53	$43.89	$43.20	$43.74	$37.80	1,869,492
2017-04-10	$43.50	$44.05	$43.36	$43.70	$37.77	2,060,780
2017-04-07	$43.32	$43.76	$43.18	$43.43	$37.54	1,992,579
2017-04-06	$43.08	$43.87	$42.86	$43.70	$37.77	2,044,660
2017-04-05	$44.36	$44.59	$43.08	$43.21	$37.35	3,245,970
2017-04-04	$42.88	$44.12	$42.65	$44.02	$38.05	4,283,733
2017-04-03	$43.18	$43.21	$42.20	$42.46	$36.70	1,962,140
2017-03-31	$43.26	$43.26	$42.79	$42.93	$37.10	2,023,159
2017-03-30	$42.08	$43.41	$41.94	$43.31	$37.43	2,226,805
2017-03-29	$41.91	$42.28	$41.71	$42.00	$36.30	1,371,546
2017-03-28	$41.07	$42.28	$40.92	$42.01	$36.31	1,646,916
2017-03-27	$39.96	$41.17	$39.51	$41.13	$35.55	1,743,923
2017-03-24	$40.98	$41.48	$40.62	$41.36	$35.75	2,022,173
2017-03-23	$40.45	$41.35	$40.33	$40.87	$35.32	1,533,858
2017-03-22	$40.03	$40.80	$39.48	$40.52	$35.02	1,988,369
2017-03-21	$42.26	$42.43	$40.16	$40.21	$34.75	2,567,426
2017-03-20	$42.01	$42.16	$41.78	$41.97	$36.27	1,223,352
2017-03-17	$42.18	$42.35	$41.80	$42.17	$36.45	4,154,793
2017-03-16	$41.87	$42.19	$41.76	$42.18	$36.46	2,439,548
2017-03-15	$41.69	$41.97	$41.57	$41.59	$35.95	2,093,238
2017-03-14	$41.35	$41.58	$41.30	$41.48	$35.85	1,269,488
2017-03-13	$41.99	$42.17	$41.55	$41.66	$36.01	1,258,561
2017-03-10	$42.59	$42.73	$41.69	$42.08	$36.37	1,098,084
2017-03-09	$42.43	$42.85	$42.22	$42.27	$36.53	911,308
2017-03-08	$42.78	$42.89	$42.15	$42.19	$36.46	2,148,234
2017-03-07	$42.86	$42.90	$42.28	$42.32	$36.58	1,504,903
2017-03-06	$42.86	$43.04	$42.51	$42.92	$37.10	1,717,635
2017-03-03	$43.24	$43.65	$43.04	$43.18	$37.32	1,805,427
2017-03-02	$43.90	$43.92	$43.08	$43.10	$37.25	1,712,677
2017-03-01	$43.79	$44.10	$43.64	$43.93	$37.97	2,059,279
2017-02-28	$42.65	$43.18	$42.59	$42.90	$37.08	1,447,776
2017-02-27	$42.76	$43.01	$42.59	$42.99	$37.16	1,562,352
2017-02-24	$42.27	$42.82	$42.05	$42.78	$36.97	1,664,404
2017-02-23	$43.35	$43.60	$42.57	$42.81	$37.00	2,419,054
2017-02-22	$43.80	$43.84	$43.31	$43.33	$37.45	1,461,793
2017-02-21	$43.90	$44.10	$43.56	$43.92	$37.96	1,656,955
2017-02-17	$42.40	$43.74	$42.35	$43.72	$37.79	2,402,477
2017-02-16	$42.89	$43.20	$42.40	$42.66	$36.87	4,289,239
2017-02-15	$43.10	$43.32	$42.94	$43.27	$37.40	1,118,257
2017-02-14	$42.50	$43.04	$42.26	$42.96	$37.13	1,404,325
2017-02-13	$42.46	$42.86	$42.37	$42.50	$36.73	992,620
2017-02-10	$42.12	$42.20	$41.84	$42.09	$36.38	940,386
2017-02-09	$41.30	$41.91	$41.07	$41.88	$36.20	1,374,250
2017-02-08	$40.97	$41.28	$40.31	$41.07	$35.50	2,557,136
2017-02-07	$42.34	$42.38	$41.34	$41.39	$35.64	1,508,921
2017-02-06	$42.47	$42.87	$42.00	$42.09	$36.25	1,492,325
2017-02-03	$41.60	$42.86	$41.47	$42.80	$36.86	3,061,749
2017-02-02	$40.27	$41.08	$40.07	$41.03	$35.33	2,891,065
2017-02-01	$41.44	$42.04	$40.59	$40.73	$35.07	2,018,231
2017-01-31	$41.81	$42.48	$40.07	$41.19	$35.47	3,095,768
2017-01-30	$42.01	$42.01	$41.43	$41.84	$36.03	1,852,275
2017-01-27	$42.70	$42.87	$42.25	$42.26	$36.39	1,067,002
2017-01-26	$43.42	$43.44	$42.59	$42.78	$36.84	1,403,413
2017-01-25	$43.00	$43.31	$42.75	$43.27	$37.26	1,515,616
2017-01-24	$42.03	$42.80	$41.74	$42.59	$36.68	808,083
2017-01-23	$41.94	$42.04	$41.33	$41.76	$35.96	1,223,549
2017-01-20	$42.14	$42.52	$42.02	$42.15	$36.30	1,188,347
2017-01-19	$42.42	$42.55	$41.90	$42.02	$36.19	734,917
2017-01-18	$41.62	$42.36	$41.10	$42.31	$36.44	1,966,590
2017-01-17	$42.55	$42.59	$41.26	$41.43	$35.68	2,127,479
2017-01-13	$43.00	$43.64	$42.79	$43.02	$37.05	1,106,890
2017-01-12	$42.65	$42.96	$42.36	$42.69	$36.76	1,054,463
2017-01-11	$42.89	$43.15	$42.55	$42.90	$36.94	1,038,916
2017-01-10	$42.96	$43.41	$42.79	$42.99	$37.02	820,317
2017-01-09	$43.14	$43.28	$42.74	$43.03	$37.06	757,132
2017-01-06	$43.46	$43.64	$43.06	$43.48	$37.44	723,235
2017-01-05	$43.80	$43.85	$42.54	$42.96	$37.00	843,590
2017-01-04	$42.91	$43.99	$42.85	$43.87	$37.78	1,154,308
2017-01-03	$43.48	$43.97	$42.69	$42.82	$36.87	1,570,597
2016-12-30	$42.74	$42.81	$42.51	$42.68	$36.75	604,689
2016-12-29	$43.14	$43.39	$42.53	$42.70	$36.77	872,200
2016-12-28	$43.86	$43.90	$43.10	$43.16	$37.17	2,835,817
2016-12-27	$43.83	$43.96	$43.49	$43.85	$37.76	598,951
2016-12-23	$43.72	$43.91	$43.60	$43.82	$37.74	769,869
2016-12-22	$43.77	$43.80	$43.49	$43.79	$37.71	1,998,842
2016-12-21	$43.79	$43.79	$43.21	$43.66	$37.60	755,921
2016-12-20	$43.12	$43.80	$42.93	$43.78	$37.70	1,153,804
2016-12-19	$43.19	$43.48	$42.44	$42.88	$36.93	1,296,286
2016-12-16	$43.73	$43.80	$42.97	$43.26	$37.25	4,112,025
2016-12-15	$42.83	$43.65	$42.76	$43.51	$37.47	2,140,524
2016-12-14	$42.52	$43.54	$42.31	$42.50	$36.60	1,830,280
2016-12-13	$42.69	$42.96	$42.31	$42.91	$36.95	1,489,519
2016-12-12	$42.82	$43.15	$42.26	$42.60	$36.69	1,405,196
2016-12-09	$42.87	$43.10	$42.29	$42.99	$37.02	1,123,493
2016-12-08	$43.08	$43.45	$42.78	$42.91	$36.95	1,757,983
2016-12-07	$42.65	$42.81	$42.40	$42.71	$36.78	1,913,383
2016-12-06	$42.18	$42.76	$42.02	$42.57	$36.66	1,553,822
2016-12-05	$41.82	$42.25	$41.74	$41.84	$36.03	1,321,816
2016-12-02	$41.11	$41.47	$40.89	$41.34	$35.60	1,140,319
2016-12-01	$41.23	$41.70	$41.13	$41.30	$35.57	1,960,813
2016-11-30	$40.85	$41.28	$40.78	$40.85	$35.18	1,515,777
2016-11-29	$40.45	$40.52	$40.10	$40.16	$34.58	844,874
2016-11-28	$40.93	$41.10	$40.13	$40.19	$34.61	1,342,740
2016-11-25	$41.14	$41.29	$40.95	$41.19	$35.47	565,692
2016-11-23	$40.90	$41.16	$40.65	$41.05	$35.35	1,156,930
2016-11-22	$41.04	$41.14	$40.39	$40.59	$34.95	1,039,347
2016-11-21	$41.13	$41.22	$40.67	$40.98	$35.29	1,628,950
2016-11-18	$40.88	$41.12	$40.65	$40.93	$35.25	2,101,572
2016-11-17	$40.35	$41.55	$40.35	$41.24	$35.51	2,566,395
2016-11-16	$40.01	$40.50	$39.71	$40.38	$34.77	2,623,523
2016-11-15	$39.44	$40.38	$39.22	$40.38	$34.77	2,795,847
2016-11-14	$38.90	$40.11	$38.85	$39.94	$34.39	3,547,186
2016-11-11	$38.12	$38.68	$37.87	$38.46	$33.12	3,832,843
2016-11-10	$38.27	$40.00	$37.93	$38.44	$33.10	6,268,170
2016-11-09	$36.98	$37.95	$36.53	$37.65	$32.42	4,576,341
2016-11-08	$36.10	$36.63	$35.73	$36.29	$31.25	1,516,089
2016-11-07	$36.66	$37.04	$36.32	$36.45	$31.26	2,459,393
2016-11-04	$35.77	$36.44	$35.60	$35.80	$30.70	2,788,742
2016-11-03	$35.70	$36.29	$35.55	$35.77	$30.68	2,193,702
2016-11-02	$35.76	$35.77	$35.14	$35.25	$30.23	1,716,886
2016-11-01	$36.43	$36.64	$35.56	$35.94	$30.82	1,994,494
2016-10-31	$36.15	$36.65	$36.10	$36.33	$31.16	3,924,081
2016-10-28	$36.55	$36.60	$35.86	$35.96	$30.84	2,304,176
2016-10-27	$36.46	$36.77	$36.00	$36.46	$31.27	2,237,742
2016-10-26	$35.63	$36.29	$35.56	$36.10	$30.96	4,328,486
2016-10-25	$35.44	$36.42	$35.25	$35.96	$30.84	5,761,946
2016-10-24	$36.10	$36.82	$35.82	$36.52	$31.32	6,592,640
2016-10-21	$35.89	$36.11	$35.66	$35.91	$30.80	2,062,264
2016-10-20	$36.40	$36.60	$35.96	$36.16	$31.01	2,628,396
2016-10-19	$36.80	$36.92	$36.23	$36.40	$31.22	2,385,002
2016-10-18	$36.66	$36.71	$35.93	$36.62	$31.41	2,044,575
2016-10-17	$36.29	$36.41	$35.98	$36.09	$30.95	1,187,407
2016-10-14	$36.62	$36.64	$35.96	$36.18	$31.03	1,890,198
2016-10-13	$35.97	$36.02	$35.17	$35.88	$30.77	3,016,284
2016-10-12	$36.62	$36.70	$36.16	$36.48	$31.29	1,909,924
2016-10-11	$37.06	$37.20	$36.19	$36.57	$31.36	2,556,566
2016-10-10	$37.18	$37.18	$36.51	$36.76	$31.53	3,566,320
2016-10-07	$37.89	$37.98	$36.18	$36.93	$31.67	8,381,302
2016-10-06	$36.36	$36.52	$35.87	$36.40	$31.22	955,454
2016-10-05	$36.47	$36.88	$36.26	$36.26	$31.10	1,762,770
2016-10-04	$36.30	$36.55	$36.06	$36.26	$31.10	1,379,135
2016-10-03	$36.06	$36.41	$35.94	$36.19	$31.04	791,595
2016-09-30	$36.31	$36.59	$35.68	$36.30	$31.13	1,815,036
2016-09-29	$36.25	$36.73	$35.34	$35.75	$30.66	1,178,373
2016-09-28	$35.76	$36.48	$35.61	$36.47	$31.28	1,286,863
2016-09-27	$35.08	$35.66	$34.97	$35.48	$30.43	1,072,876
2016-09-26	$35.70	$35.84	$35.05	$35.23	$30.21	1,567,850
2016-09-23	$35.49	$36.48	$35.49	$36.03	$30.90	1,419,790
2016-09-22	$35.52	$35.88	$35.32	$35.77	$30.68	1,199,789
2016-09-21	$35.31	$35.46	$34.89	$35.43	$30.39	1,383,270
2016-09-20	$35.32	$35.34	$34.76	$34.80	$29.84	708,385
2016-09-19	$35.05	$35.29	$34.67	$35.03	$30.04	1,680,891
2016-09-16	$35.04	$35.13	$34.38	$34.81	$29.85	3,704,264
2016-09-15	$34.94	$35.48	$34.89	$35.36	$30.33	845,864
2016-09-14	$35.34	$35.63	$34.75	$34.96	$29.98	1,787,247
2016-09-13	$35.65	$35.68	$35.00	$35.42	$30.38	1,097,850
2016-09-12	$35.44	$36.26	$34.85	$36.16	$31.01	1,108,942
2016-09-09	$36.08	$36.47	$35.74	$35.78	$30.69	969,856
2016-09-08	$36.29	$36.43	$35.96	$36.16	$31.01	906,161
2016-09-07	$35.60	$36.32	$35.47	$36.23	$31.07	953,305
2016-09-06	$36.37	$36.54	$35.49	$35.72	$30.63	1,800,975
2016-09-02	$36.47	$36.68	$36.18	$36.38	$31.20	660,046
2016-09-01	$37.03	$37.18	$35.98	$36.28	$31.11	790,262
2016-08-31	$36.65	$36.92	$36.20	$36.88	$31.63	1,443,638
2016-08-30	$36.23	$36.60	$36.23	$36.60	$31.39	785,527
2016-08-29	$35.97	$36.46	$35.91	$36.11	$30.97	1,006,551
2016-08-26	$36.00	$36.31	$35.55	$35.86	$30.75	1,399,678
2016-08-25	$36.04	$36.32	$35.90	$35.94	$30.82	1,093,286
2016-08-24	$36.39	$36.66	$36.07	$36.17	$31.02	984,520
2016-08-23	$36.27	$36.73	$36.20	$36.34	$31.17	1,109,671
2016-08-22	$35.77	$36.15	$35.48	$36.14	$30.99	1,053,687
2016-08-19	$35.69	$35.87	$35.43	$35.82	$30.72	628,781
2016-08-18	$35.71	$36.07	$35.71	$35.86	$30.75	965,796
2016-08-17	$35.46	$37.12	$35.46	$35.78	$30.69	2,739,844
2016-08-16	$35.07	$35.39	$34.86	$34.96	$29.98	940,409
2016-08-15	$34.63	$35.27	$34.54	$35.22	$30.21	1,280,722
2016-08-12	$34.17	$34.67	$34.05	$34.55	$29.63	1,323,195
2016-08-11	$34.46	$34.77	$34.25	$34.47	$29.56	1,334,112
2016-08-10	$34.87	$34.97	$34.33	$34.39	$29.49	1,476,775
2016-08-09	$35.07	$35.31	$34.97	$35.11	$29.98	779,722
2016-08-08	$35.25	$35.52	$35.04	$35.11	$29.98	1,083,395
2016-08-05	$34.14	$35.15	$34.11	$35.15	$30.01	1,479,784
2016-08-04	$33.73	$34.07	$33.59	$33.72	$28.79	947,732
2016-08-03	$33.49	$33.97	$33.49	$33.82	$28.88	1,073,165
2016-08-02	$34.03	$34.10	$33.37	$33.47	$28.58	1,683,285
2016-08-01	$34.56	$34.90	$34.04	$34.14	$29.15	1,521,258
2016-07-29	$34.52	$34.85	$34.35	$34.56	$29.51	1,772,680
2016-07-28	$34.02	$34.90	$32.90	$34.74	$29.66	2,550,010
2016-07-27	$34.48	$34.70	$34.09	$34.37	$29.35	2,791,695
2016-07-26	$34.66	$34.67	$34.26	$34.40	$29.37	2,983,089
2016-07-25	$35.00	$35.08	$34.58	$34.68	$29.61	1,192,298
2016-07-22	$34.87	$35.06	$34.66	$35.03	$29.91	1,252,551
2016-07-21	$34.76	$35.09	$34.65	$34.81	$29.72	2,413,852
2016-07-20	$35.05	$35.10	$34.59	$34.89	$29.79	1,530,788
2016-07-19	$34.53	$35.03	$34.39	$34.88	$29.78	1,698,932
2016-07-18	$34.82	$35.12	$34.66	$34.68	$29.61	2,383,285
2016-07-15	$34.55	$34.99	$34.17	$34.88	$29.78	2,337,524
2016-07-14	$34.65	$34.93	$34.26	$34.34	$29.32	2,614,605
2016-07-13	$33.78	$34.08	$33.50	$34.00	$29.03	2,010,683
2016-07-12	$33.73	$34.10	$33.59	$33.76	$28.83	2,047,667
2016-07-11	$32.92	$33.29	$32.71	$33.18	$28.33	1,655,864
2016-07-08	$32.09	$33.10	$32.09	$32.54	$27.79	1,922,145
2016-07-07	$30.83	$31.66	$30.80	$31.55	$26.94	1,360,223
2016-07-06	$30.31	$30.95	$30.00	$30.80	$26.30	1,334,778
2016-07-05	$31.17	$31.22	$30.30	$30.66	$26.18	1,531,796
2016-07-01	$31.44	$32.12	$31.11	$31.51	$26.91	1,808,815
2016-06-30	$31.33	$31.92	$30.47	$31.91	$27.25	2,296,011
2016-06-29	$29.88	$30.80	$29.70	$30.67	$26.19	1,696,309
2016-06-28	$29.13	$29.49	$28.70	$29.41	$25.11	1,710,062
2016-06-27	$29.38	$29.50	$28.33	$28.45	$24.29	2,952,218
2016-06-24	$30.05	$30.61	$29.70	$30.15	$25.74	4,325,162
2016-06-23	$31.80	$32.19	$31.77	$32.19	$27.49	1,341,886
2016-06-22	$31.33	$31.69	$31.14	$31.21	$26.65	748,562
2016-06-21	$31.65	$31.70	$30.68	$31.31	$26.74	1,081,096
2016-06-20	$31.48	$31.92	$31.38	$31.46	$26.86	1,656,428
2016-06-17	$31.07	$31.40	$30.66	$30.77	$26.27	3,111,771
2016-06-16	$30.92	$31.14	$30.23	$31.05	$26.51	1,799,569
2016-06-15	$31.15	$31.87	$30.83	$31.25	$26.68	1,440,293
2016-06-14	$31.92	$32.23	$30.71	$30.95	$26.43	1,555,217
2016-06-13	$32.28	$33.06	$32.09	$32.16	$27.46	1,046,735
2016-06-10	$33.25	$33.36	$32.63	$32.72	$27.94	966,870
2016-06-09	$34.07	$34.07	$33.39	$33.85	$28.90	1,059,701
2016-06-08	$34.33	$34.82	$34.23	$34.41	$29.38	1,057,275
2016-06-07	$34.54	$34.72	$34.22	$34.35	$29.33	1,214,548
2016-06-06	$33.69	$34.70	$33.59	$34.45	$29.42	1,564,224
2016-06-03	$33.66	$33.69	$32.53	$33.66	$28.74	1,360,753
2016-06-02	$33.96	$34.21	$33.69	$34.15	$29.16	785,820
2016-06-01	$33.99	$34.12	$32.87	$34.06	$29.08	1,751,862
2016-05-31	$34.16	$34.49	$34.00	$34.26	$29.25	2,712,425
2016-05-27	$33.50	$33.94	$33.44	$33.94	$28.98	1,021,176
2016-05-26	$34.03	$34.03	$33.48	$33.58	$28.67	773,154
2016-05-25	$33.53	$34.03	$33.40	$33.90	$28.95	927,523
2016-05-24	$32.88	$33.53	$32.76	$33.29	$28.43	1,530,732
2016-05-23	$32.46	$32.66	$32.14	$32.51	$27.76	624,837
2016-05-20	$32.27	$32.80	$32.27	$32.49	$27.74	860,761
2016-05-19	$32.39	$32.93	$31.93	$32.18	$27.48	912,638
2016-05-18	$31.52	$32.68	$31.52	$32.67	$27.90	2,769,148
2016-05-17	$31.45	$32.14	$31.35	$31.53	$26.92	1,909,541
2016-05-16	$31.42	$32.13	$31.26	$31.60	$26.98	1,847,016
2016-05-13	$32.10	$32.39	$31.11	$31.26	$26.69	2,025,259
2016-05-12	$33.28	$33.63	$31.93	$32.07	$27.38	1,821,979
2016-05-11	$33.18	$33.73	$32.93	$33.05	$28.22	1,076,661
2016-05-10	$32.27	$33.35	$32.08	$33.35	$28.35	1,860,373
2016-05-09	$32.17	$32.58	$31.85	$32.19	$27.36	893,459
2016-05-06	$32.00	$32.45	$31.89	$32.41	$27.55	1,504,774
2016-05-05	$32.66	$32.83	$32.10	$32.32	$27.47	883,383
2016-05-04	$32.97	$33.23	$32.32	$32.58	$27.69	1,506,920
2016-05-03	$33.96	$33.96	$33.01	$33.31	$28.31	1,625,608
2016-05-02	$34.61	$34.91	$33.92	$34.53	$29.35	1,268,852
2016-04-29	$34.22	$34.83	$33.70	$34.57	$29.39	2,397,103
2016-04-28	$33.64	$35.17	$32.89	$34.53	$29.35	2,403,411
2016-04-27	$34.09	$34.64	$33.88	$34.49	$29.32	2,844,635
2016-04-26	$33.91	$34.40	$33.70	$34.09	$28.98	2,880,134
2016-04-25	$33.72	$34.07	$33.31	$33.78	$28.71	2,974,144
2016-04-22	$33.90	$34.18	$33.84	$34.03	$28.93	2,818,723
2016-04-21	$34.17	$34.46	$33.91	$33.96	$28.87	2,356,508
2016-04-20	$33.59	$34.10	$33.42	$34.03	$28.93	1,383,727
2016-04-19	$32.89	$33.62	$32.78	$33.54	$28.51	1,676,245
2016-04-18	$32.26	$32.88	$32.01	$32.82	$27.90	1,682,004
2016-04-15	$33.09	$33.39	$32.16	$32.45	$27.58	2,138,361
2016-04-14	$32.44	$32.99	$32.21	$32.90	$27.97	1,745,059
2016-04-13	$31.81	$32.68	$31.73	$32.45	$27.58	2,086,329
2016-04-12	$30.93	$31.49	$30.78	$31.45	$26.73	1,812,119
2016-04-11	$30.87	$31.48	$30.73	$30.79	$26.17	2,290,044
2016-04-08	$30.92	$31.34	$30.64	$30.74	$26.13	2,903,374
2016-04-07	$30.58	$31.05	$30.37	$30.64	$26.04	4,096,747
2016-04-06	$30.90	$31.11	$30.42	$30.76	$26.15	2,832,882
2016-04-05	$30.82	$31.32	$30.66	$30.93	$26.29	2,831,434
2016-04-04	$31.16	$32.11	$30.84	$31.45	$26.73	3,576,494
2016-04-01	$30.74	$31.37	$30.43	$31.22	$26.54	3,353,680
2016-03-31	$31.84	$31.96	$30.64	$31.03	$26.38	6,785,253
2016-03-30	$32.10	$32.58	$31.86	$32.03	$27.23	5,629,890
2016-03-29	$32.32	$32.32	$31.36	$31.79	$27.02	8,668,307
2016-03-28	$33.00	$33.43	$32.10	$32.45	$27.58	4,877,552
2016-03-24	$32.98	$33.51	$32.58	$33.46	$28.44	2,470,417
2016-03-23	$34.15	$34.32	$32.75	$33.23	$28.25	6,655,964
2016-03-22	$34.82	$34.85	$34.12	$34.62	$29.43	3,890,828
2016-03-21	$34.93	$35.17	$34.54	$35.04	$29.79	2,092,678
2016-03-18	$35.24	$36.24	$34.77	$34.95	$29.71	3,203,661
2016-03-17	$33.46	$34.91	$33.10	$34.89	$29.66	2,774,796
2016-03-16	$32.48	$33.81	$32.32	$33.61	$28.57	2,386,146
2016-03-15	$32.79	$32.82	$31.91	$32.52	$27.64	2,166,843
2016-03-14	$33.12	$33.29	$32.62	$33.14	$28.17	1,387,382
2016-03-11	$32.73	$33.41	$32.47	$33.38	$28.37	1,676,763
2016-03-10	$32.78	$32.89	$31.63	$32.29	$27.45	1,996,676
2016-03-09	$32.51	$32.88	$31.78	$32.54	$27.66	3,395,236
2016-03-08	$32.75	$32.88	$31.80	$32.31	$27.46	4,013,463
2016-03-07	$32.87	$33.14	$32.42	$33.03	$28.08	2,116,075
2016-03-04	$32.33	$33.32	$32.26	$33.17	$28.20	5,201,539
2016-03-03	$31.33	$32.14	$31.23	$32.06	$27.25	2,482,969
2016-03-02	$30.76	$31.27	$30.57	$31.25	$26.56	1,976,730
2016-03-01	$29.94	$30.78	$28.73	$30.76	$26.15	3,591,333
2016-02-29	$29.92	$30.04	$28.97	$29.81	$25.34	2,815,839
2016-02-26	$29.30	$30.62	$29.30	$30.00	$25.50	3,116,109
2016-02-25	$28.67	$29.02	$28.37	$28.98	$24.63	1,710,536
2016-02-24	$28.27	$28.68	$27.61	$28.62	$24.33	1,645,189
2016-02-23	$29.63	$29.82	$28.58	$28.71	$24.40	2,386,967
2016-02-22	$28.60	$29.76	$28.56	$29.69	$25.24	2,720,870
2016-02-19	$28.42	$28.56	$27.94	$28.23	$24.00	2,906,869
2016-02-18	$28.25	$28.89	$28.05	$28.77	$24.46	3,569,375
2016-02-17	$27.61	$28.66	$27.55	$28.15	$23.93	2,343,919
2016-02-16	$26.97	$27.41	$26.54	$27.30	$23.21	2,155,661
2016-02-12	$26.34	$26.86	$25.99	$26.56	$22.58	2,592,974
2016-02-11	$25.98	$26.12	$25.19	$25.65	$21.80	2,577,012
2016-02-10	$26.90	$27.36	$26.69	$26.79	$22.77	3,757,029
2016-02-09	$26.22	$26.91	$26.13	$26.74	$22.60	4,987,753
2016-02-08	$27.81	$28.00	$26.35	$26.66	$22.54	7,900,646
2016-02-05	$28.24	$28.85	$28.05	$28.31	$23.93	4,618,777
2016-02-04	$27.25	$28.25	$27.18	$27.77	$23.47	3,179,355
2016-02-03	$27.55	$27.56	$26.08	$27.18	$22.98	6,609,934
2016-02-02	$29.04	$29.20	$27.14	$27.70	$23.41	6,813,226
2016-02-01	$29.30	$31.06	$28.89	$29.86	$25.24	5,141,861
2016-01-29	$29.20	$29.55	$28.99	$29.35	$24.81	4,698,937
2016-01-28	$29.91	$30.06	$28.98	$29.14	$24.63	2,703,359
2016-01-27	$29.48	$30.48	$29.26	$29.60	$25.02	2,793,316
2016-01-26	$29.50	$29.78	$29.33	$29.56	$24.99	3,726,297
2016-01-25	$30.80	$30.94	$29.33	$29.35	$24.81	3,711,524
2016-01-22	$31.43	$31.62	$30.81	$30.98	$26.19	2,830,151
2016-01-21	$31.04	$31.53	$30.73	$30.85	$26.08	3,536,762
2016-01-20	$31.65	$31.74	$30.73	$31.38	$26.53	3,366,090
2016-01-19	$33.88	$34.10	$31.98	$32.22	$27.24	3,133,835
2016-01-15	$33.42	$33.91	$32.55	$33.54	$28.35	2,799,032
2016-01-14	$34.43	$35.02	$34.26	$34.61	$29.26	2,439,906
2016-01-13	$35.68	$35.68	$34.10	$34.39	$29.07	2,689,150
2016-01-12	$36.29	$36.52	$35.09	$35.58	$30.08	2,949,480
2016-01-11	$36.58	$36.73	$35.66	$36.03	$30.46	2,088,317
2016-01-08	$37.49	$37.58	$36.50	$36.56	$30.90	1,934,364
2016-01-07	$37.72	$37.96	$37.22	$37.25	$31.49	2,199,391
2016-01-06	$38.48	$38.49	$38.03	$38.32	$32.39	1,666,976
2016-01-05	$39.77	$39.80	$38.99	$39.09	$33.04	1,236,141
2016-01-04	$38.94	$39.57	$38.78	$39.54	$33.42	1,594,056
2015-12-31	$39.78	$40.18	$39.69	$39.70	$33.56	710,654
2015-12-30	$40.41	$40.57	$39.94	$39.98	$33.79	744,602
2015-12-29	$40.64	$40.75	$40.21	$40.56	$34.29	1,049,406
2015-12-28	$40.70	$40.77	$39.87	$40.44	$34.18	1,591,611
2015-12-24	$40.70	$40.99	$40.70	$40.82	$34.51	495,902
2015-12-23	$40.30	$40.86	$40.12	$40.81	$34.50	2,178,195
2015-12-22	$40.44	$40.58	$39.88	$40.15	$33.94	1,329,737
2015-12-21	$40.44	$40.75	$40.00	$40.30	$34.07	1,274,603
2015-12-18	$40.82	$41.09	$40.10	$40.26	$34.03	5,858,832
2015-12-17	$41.29	$41.55	$40.37	$40.50	$34.23	1,453,283
2015-12-16	$41.23	$41.53	$40.63	$41.28	$34.89	1,851,405
2015-12-15	$40.49	$41.39	$40.43	$41.02	$34.67	2,242,651
2015-12-14	$41.33	$41.50	$39.82	$40.19	$33.97	1,576,563
2015-12-11	$42.16	$42.23	$41.25	$41.33	$34.94	1,319,958
2015-12-10	$41.75	$43.04	$41.62	$42.60	$36.01	1,590,420
2015-12-09	$42.34	$42.81	$41.58	$41.76	$35.30	1,891,890
2015-12-08	$42.83	$43.03	$42.33	$42.46	$35.89	1,290,297
2015-12-07	$42.91	$43.57	$42.80	$43.29	$36.59	1,805,805
2015-12-04	$42.25	$43.15	$42.21	$43.07	$36.41	1,477,632
2015-12-03	$42.66	$42.91	$41.80	$42.21	$35.68	1,663,081
2015-12-02	$42.66	$42.76	$42.23	$42.56	$35.98	1,680,536
2015-12-01	$43.00	$43.08	$42.27	$42.70	$36.09	1,430,253
2015-11-30	$42.98	$43.29	$42.72	$42.96	$36.31	1,827,477
2015-11-27	$42.86	$43.00	$42.55	$42.86	$36.23	697,339
2015-11-25	$42.13	$42.96	$42.00	$42.92	$36.28	1,320,505
2015-11-24	$42.47	$42.57	$42.03	$42.20	$35.67	1,144,753
2015-11-23	$42.60	$42.81	$42.32	$42.70	$36.09	1,356,076
2015-11-20	$42.68	$43.11	$42.38	$42.70	$36.09	943,166
2015-11-19	$43.03	$43.13	$42.46	$42.66	$36.06	1,305,862
2015-11-18	$41.24	$43.34	$41.12	$43.13	$36.46	2,869,974
2015-11-17	$41.63	$41.64	$41.00	$41.13	$34.77	1,016,644
2015-11-16	$41.07	$41.45	$40.78	$41.43	$35.02	1,267,096
2015-11-13	$41.25	$41.46	$41.06	$41.14	$34.78	1,241,986
2015-11-12	$41.86	$41.99	$41.26	$41.26	$34.88	1,792,100
2015-11-11	$42.66	$43.00	$42.13	$42.23	$35.70	1,050,978
2015-11-10	$42.24	$42.85	$42.14	$42.54	$35.96	1,947,598
2015-11-09	$43.06	$43.38	$42.44	$42.53	$35.82	1,954,207
2015-11-06	$43.33	$43.80	$42.69	$43.28	$36.46	1,994,248
2015-11-05	$42.47	$42.78	$42.27	$42.53	$35.82	3,594,118
2015-11-04	$42.01	$42.79	$41.69	$42.34	$35.66	2,114,622
2015-11-03	$41.75	$42.63	$40.26	$41.80	$35.21	6,335,528
2015-11-02	$43.16	$43.54	$43.00	$43.20	$36.39	2,753,045
2015-10-30	$44.01	$44.65	$42.82	$43.00	$36.22	2,680,011
2015-10-29	$44.79	$44.95	$43.98	$44.01	$37.07	2,080,434
2015-10-28	$44.40	$45.09	$44.04	$44.90	$37.82	2,362,298
2015-10-27	$45.18	$45.41	$44.24	$44.44	$37.43	1,672,940
2015-10-26	$45.69	$45.93	$44.91	$45.43	$38.27	1,626,995
2015-10-23	$46.50	$46.51	$45.58	$45.76	$38.54	2,303,249
2015-10-22	$43.89	$46.29	$43.89	$46.14	$38.86	6,327,274
2015-10-21	$40.44	$40.52	$39.18	$39.88	$33.59	3,916,119
2015-10-20	$40.88	$41.24	$40.13	$40.16	$33.83	2,828,202
2015-10-19	$40.66	$41.36	$40.50	$40.81	$34.38	2,615,345
2015-10-16	$41.19	$41.20	$40.45	$40.69	$34.27	2,183,554
2015-10-15	$40.89	$41.37	$40.75	$41.15	$34.66	2,172,394
2015-10-14	$41.42	$41.87	$40.74	$40.89	$34.44	1,283,020
2015-10-13	$41.74	$42.04	$41.50	$41.53	$34.98	586,162
2015-10-12	$41.84	$42.24	$41.74	$41.89	$35.29	577,983
2015-10-09	$42.31	$42.63	$41.65	$41.90	$35.29	812,656
2015-10-08	$42.20	$42.41	$41.88	$42.30	$35.63	795,883
2015-10-07	$42.56	$43.16	$42.09	$42.30	$35.63	1,105,533
2015-10-06	$41.36	$42.58	$40.97	$42.18	$35.53	1,906,293
2015-10-05	$40.45	$41.30	$40.34	$41.29	$34.78	5,092,386
2015-10-02	$39.85	$40.34	$39.28	$40.34	$33.98	2,584,921
2015-10-01	$40.28	$40.62	$39.90	$40.57	$34.17	1,437,155
2015-09-30	$40.10	$40.28	$39.43	$40.03	$33.72	1,336,758
2015-09-29	$39.89	$39.93	$39.33	$39.61	$33.36	1,312,329
2015-09-28	$40.86	$40.88	$39.70	$39.74	$33.47	1,563,612
2015-09-25	$41.59	$41.65	$40.87	$41.09	$34.61	1,090,829
2015-09-24	$40.95	$41.23	$40.78	$41.10	$34.62	1,420,786
2015-09-23	$41.80	$41.81	$41.24	$41.39	$34.86	862,915
2015-09-22	$41.68	$41.89	$41.43	$41.81	$35.22	1,393,629
2015-09-21	$42.29	$42.66	$42.05	$42.25	$35.59	1,040,905
2015-09-18	$41.79	$41.90	$41.56	$41.84	$35.24	3,825,814
2015-09-17	$42.88	$43.07	$42.16	$42.26	$35.60	1,269,022
2015-09-16	$43.02	$43.27	$42.81	$43.03	$36.25	939,636
2015-09-15	$42.36	$42.88	$42.10	$42.77	$36.03	1,119,767
2015-09-14	$42.54	$42.76	$42.06	$42.24	$35.58	878,204
2015-09-11	$42.83	$42.94	$42.29	$42.62	$35.90	1,281,271
2015-09-10	$42.59	$43.22	$42.56	$42.98	$36.20	967,258
2015-09-09	$43.16	$43.46	$42.60	$42.64	$35.92	1,498,356
2015-09-08	$42.34	$42.51	$41.99	$42.42	$35.73	1,668,009
2015-09-04	$41.97	$42.21	$41.61	$41.75	$35.17	1,006,074

CIT Group Inc (CIT) Exchange: NYSE