CIT Group Inc (CITUP) Exchange: PINK
Data as of May 3, 2024
$26.70 ($-0.25) -0.93%
CIT Group Inc - Daily Information
Click for more stock information on CIT Group Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $26.77 |
| Previous Close | $26.70 |
| High | $26.84 |
| Low | $26.70 |
| Adjusted Open | $26.77 |
| Previous Adjusted Close | $26.70 |
| Adjusted High | $26.84 |
| Adjusted Low | $26.70 |
About CIT Group Inc (CITUP)
CIT Group Inc 5.625 PRF PERPETUAL USD 25 Ser B
Invest in CIT Group Inc (CITUP)
Historical Stock Data for CIT Group Inc (CITUP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | $26.77 | $26.84 | $26.70 | $26.70 | $26.70 | 4,315 |
| 2021-12-31 | $26.82 | $26.95 | $26.78 | $26.95 | $26.95 | 50,003 |
| 2021-12-30 | $26.66 | $26.88 | $26.66 | $26.82 | $26.82 | 32,972 |
| 2021-12-29 | $26.46 | $26.74 | $26.37 | $26.59 | $26.59 | 38,559 |
| 2021-12-28 | $26.52 | $26.55 | $26.35 | $26.43 | $26.43 | 8,552 |
| 2021-12-27 | $26.52 | $26.57 | $26.36 | $26.39 | $26.39 | 12,670 |
| 2021-12-23 | $26.57 | $26.57 | $26.34 | $26.39 | $26.39 | 5,525 |
| 2021-12-22 | $26.47 | $26.58 | $26.40 | $26.56 | $26.56 | 7,514 |
| 2021-12-21 | $26.47 | $26.47 | $26.39 | $26.39 | $26.39 | 2,369 |
| 2021-12-20 | $26.43 | $26.47 | $26.35 | $26.47 | $26.47 | 9,907 |
| 2021-12-17 | $26.47 | $26.50 | $26.22 | $26.48 | $26.48 | 6,065 |
| 2021-12-16 | $26.38 | $26.50 | $26.02 | $26.37 | $26.37 | 14,469 |
| 2021-12-15 | $26.21 | $26.33 | $26.15 | $26.33 | $26.33 | 15,088 |
| 2021-12-14 | $26.20 | $26.23 | $26.11 | $26.16 | $26.16 | 3,535 |
| 2021-12-13 | $26.40 | $26.44 | $26.03 | $26.06 | $26.06 | 15,329 |
| 2021-12-10 | $26.37 | $26.50 | $26.33 | $26.33 | $26.33 | 7,280 |
| 2021-12-09 | $26.51 | $26.51 | $26.37 | $26.37 | $26.37 | 6,398 |
| 2021-12-08 | $26.44 | $26.51 | $26.35 | $26.51 | $26.51 | 16,848 |
| 2021-12-07 | $26.31 | $26.49 | $26.26 | $26.44 | $26.44 | 16,989 |
| 2021-12-06 | $26.23 | $26.30 | $26.12 | $26.27 | $26.27 | 7,839 |
| 2021-12-03 | $26.30 | $26.30 | $25.96 | $26.12 | $26.12 | 11,282 |
| 2021-12-02 | $26.14 | $26.31 | $26.00 | $26.22 | $26.22 | 9,937 |
| 2021-12-01 | $26.00 | $26.20 | $25.88 | $26.00 | $26.00 | 6,298 |
| 2021-11-30 | $25.99 | $26.02 | $25.78 | $25.92 | $25.92 | 11,595 |
| 2021-11-29 | $25.74 | $25.99 | $25.65 | $25.84 | $25.84 | 9,557 |
| 2021-11-26 | $26.00 | $26.00 | $25.81 | $26.00 | $25.65 | 2,342 |
| 2021-11-24 | $26.04 | $26.12 | $25.82 | $26.12 | $25.77 | 10,964 |
| 2021-11-23 | $26.05 | $26.05 | $25.87 | $26.00 | $25.65 | 8,827 |
| 2021-11-22 | $26.24 | $26.32 | $25.86 | $26.12 | $25.77 | 18,265 |
| 2021-11-19 | $26.18 | $26.22 | $26.10 | $26.16 | $25.81 | 16,077 |
| 2021-11-18 | $26.23 | $26.27 | $26.06 | $26.25 | $25.90 | 6,935 |
| 2021-11-17 | $26.22 | $26.22 | $26.04 | $26.10 | $25.75 | 22,108 |
| 2021-11-16 | $26.26 | $26.35 | $26.07 | $26.12 | $25.77 | 39,035 |
| 2021-11-15 | $26.27 | $26.29 | $26.10 | $26.23 | $25.88 | 31,995 |
| 2021-11-12 | $26.26 | $26.29 | $26.21 | $26.21 | $25.86 | 8,438 |
| 2021-11-11 | $26.40 | $26.40 | $26.25 | $26.26 | $25.91 | 9,652 |
| 2021-11-10 | $26.57 | $26.60 | $26.26 | $26.31 | $25.96 | 33,013 |
| 2021-11-09 | $26.79 | $26.79 | $26.64 | $26.70 | $26.34 | 3,470 |
| 2021-11-08 | $26.85 | $26.85 | $26.67 | $26.67 | $26.31 | 10,739 |
| 2021-11-05 | $26.80 | $26.80 | $26.62 | $26.80 | $26.44 | 9,571 |
| 2021-11-04 | $26.68 | $26.79 | $26.68 | $26.77 | $26.41 | 5,431 |
| 2021-11-03 | $26.62 | $26.65 | $26.51 | $26.65 | $26.29 | 4,076 |
| 2021-11-02 | $26.59 | $26.62 | $26.46 | $26.61 | $26.25 | 8,475 |
| 2021-11-01 | $26.59 | $26.69 | $26.40 | $26.61 | $26.25 | 14,024 |
| 2021-10-29 | $26.45 | $26.58 | $26.28 | $26.48 | $26.12 | 16,581 |
| 2021-10-28 | $26.44 | $26.52 | $26.40 | $26.40 | $26.05 | 8,386 |
| 2021-10-27 | $26.45 | $26.50 | $26.32 | $26.38 | $26.03 | 18,282 |
| 2021-10-26 | $26.56 | $26.68 | $26.38 | $26.40 | $26.05 | 12,989 |
| 2021-10-25 | $26.61 | $26.70 | $26.45 | $26.53 | $26.17 | 10,340 |
| 2021-10-22 | $26.67 | $26.79 | $26.52 | $26.56 | $26.20 | 32,815 |
| 2021-10-21 | $26.90 | $26.90 | $26.65 | $26.76 | $26.40 | 6,858 |
| 2021-10-20 | $26.82 | $26.89 | $26.76 | $26.85 | $26.49 | 7,271 |
| 2021-10-19 | $26.96 | $26.96 | $26.65 | $26.68 | $26.32 | 31,283 |
| 2021-10-18 | $26.69 | $27.00 | $26.60 | $26.89 | $26.53 | 4,561 |
| 2021-10-15 | $27.15 | $27.15 | $26.73 | $26.75 | $26.39 | 19,025 |
| 2021-10-14 | $27.00 | $27.17 | $26.98 | $27.16 | $26.80 | 3,022 |
| 2021-10-13 | $26.86 | $26.98 | $26.73 | $26.91 | $26.55 | 9,891 |
| 2021-10-12 | $26.64 | $26.77 | $26.55 | $26.73 | $26.37 | 11,353 |
| 2021-10-11 | $26.62 | $26.62 | $26.37 | $26.58 | $26.22 | 5,929 |
| 2021-10-08 | $26.60 | $26.63 | $26.31 | $26.63 | $26.27 | 9,920 |
| 2021-10-07 | $26.31 | $26.50 | $26.22 | $26.48 | $26.12 | 13,122 |
| 2021-10-06 | $26.30 | $26.39 | $26.20 | $26.25 | $25.90 | 21,817 |
| 2021-10-05 | $26.50 | $26.53 | $26.15 | $26.18 | $25.83 | 14,699 |
| 2021-10-04 | $26.52 | $26.52 | $26.32 | $26.35 | $26.00 | 14,584 |
| 2021-10-01 | $26.26 | $26.44 | $26.26 | $26.43 | $26.08 | 8,797 |
| 2021-09-30 | $26.56 | $26.56 | $26.21 | $26.25 | $25.90 | 152,535 |
| 2021-09-29 | $26.44 | $26.55 | $26.21 | $26.44 | $26.09 | 7,478 |
| 2021-09-28 | $26.34 | $26.42 | $26.25 | $26.33 | $25.97 | 45,022 |
| 2021-09-27 | $26.55 | $26.55 | $26.26 | $26.43 | $26.08 | 19,519 |
| 2021-09-24 | $26.62 | $26.62 | $26.40 | $26.45 | $26.09 | 13,883 |
| 2021-09-23 | $26.67 | $26.72 | $26.56 | $26.62 | $26.26 | 6,956 |
| 2021-09-22 | $26.64 | $26.70 | $26.52 | $26.64 | $26.28 | 18,732 |
| 2021-09-21 | $26.70 | $26.70 | $26.49 | $26.64 | $26.28 | 3,022 |
| 2021-09-20 | $26.60 | $26.67 | $26.52 | $26.67 | $26.31 | 9,763 |
| 2021-09-17 | $26.77 | $26.77 | $26.61 | $26.68 | $26.32 | 11,495 |
| 2021-09-16 | $26.59 | $26.83 | $26.58 | $26.82 | $26.46 | 9,488 |
| 2021-09-15 | $26.63 | $26.75 | $26.59 | $26.59 | $26.23 | 4,887 |
| 2021-09-14 | $26.65 | $26.73 | $26.55 | $26.55 | $26.19 | 21,261 |
| 2021-09-13 | $26.72 | $26.75 | $26.62 | $26.62 | $26.26 | 15,409 |
| 2021-09-10 | $26.75 | $26.78 | $26.60 | $26.64 | $26.28 | 36,052 |
| 2021-09-09 | $26.74 | $26.74 | $26.65 | $26.65 | $26.29 | 1,951 |
| 2021-09-08 | $26.81 | $26.83 | $26.61 | $26.70 | $26.34 | 4,279 |
| 2021-09-07 | $26.83 | $26.83 | $26.66 | $26.77 | $26.41 | 2,112 |
| 2021-09-03 | $26.81 | $26.84 | $26.70 | $26.84 | $26.48 | 2,284 |
| 2021-09-02 | $26.78 | $26.80 | $26.59 | $26.71 | $26.35 | 7,699 |
| 2021-09-01 | $26.63 | $26.78 | $26.57 | $26.68 | $26.32 | 6,302 |
| 2021-08-31 | $26.64 | $26.64 | $26.45 | $26.58 | $26.22 | 4,071 |
| 2021-08-30 | $26.65 | $26.65 | $26.28 | $26.50 | $26.14 | 9,311 |
| 2021-08-27 | $26.75 | $26.84 | $26.61 | $26.84 | $26.13 | 4,353 |
| 2021-08-26 | $26.80 | $26.80 | $26.60 | $26.64 | $25.94 | 7,956 |
| 2021-08-25 | $26.84 | $26.84 | $26.74 | $26.80 | $26.10 | 15,016 |
| 2021-08-24 | $26.75 | $26.80 | $26.72 | $26.80 | $26.10 | 3,963 |
| 2021-08-23 | $26.72 | $26.84 | $26.63 | $26.72 | $26.01 | 5,899 |
| 2021-08-20 | $26.78 | $26.81 | $26.78 | $26.78 | $26.08 | 2,607 |
| 2021-08-19 | $26.71 | $26.72 | $26.62 | $26.72 | $26.02 | 5,419 |
| 2021-08-18 | $26.68 | $26.74 | $26.60 | $26.74 | $26.04 | 10,519 |
| 2021-08-17 | $26.82 | $26.82 | $26.67 | $26.79 | $26.09 | 10,059 |
| 2021-08-16 | $26.96 | $26.96 | $26.75 | $26.75 | $26.05 | 4,319 |
| 2021-08-13 | $26.88 | $26.90 | $26.74 | $26.87 | $26.16 | 3,928 |
| 2021-08-12 | $26.63 | $26.78 | $26.55 | $26.78 | $26.08 | 13,474 |
| 2021-08-11 | $26.83 | $26.92 | $26.47 | $26.57 | $25.87 | 25,316 |
| 2021-08-10 | $26.98 | $26.98 | $26.65 | $26.83 | $26.12 | 5,207 |
| 2021-08-09 | $27.12 | $27.12 | $26.88 | $26.95 | $26.24 | 3,840 |
| 2021-08-06 | $26.92 | $27.09 | $26.92 | $27.09 | $26.38 | 6,301 |
| 2021-08-05 | $26.89 | $27.03 | $26.77 | $26.99 | $26.28 | 6,905 |
| 2021-08-04 | $26.75 | $26.89 | $26.75 | $26.89 | $26.18 | 5,817 |
| 2021-08-03 | $26.85 | $26.87 | $26.70 | $26.70 | $26.00 | 6,829 |
| 2021-08-02 | $26.66 | $26.82 | $26.66 | $26.82 | $26.12 | 6,663 |
| 2021-07-30 | $26.59 | $26.69 | $26.44 | $26.67 | $25.97 | 3,927 |
| 2021-07-29 | $26.52 | $26.66 | $26.45 | $26.45 | $25.75 | 15,092 |
| 2021-07-28 | $26.65 | $26.69 | $26.39 | $26.69 | $25.99 | 1,959 |
| 2021-07-27 | $26.56 | $26.64 | $26.40 | $26.64 | $25.94 | 19,008 |
| 2021-07-26 | $26.83 | $26.83 | $26.56 | $26.62 | $25.92 | 14,519 |
| 2021-07-23 | $26.76 | $26.81 | $26.70 | $26.78 | $26.08 | 7,975 |
| 2021-07-22 | $26.94 | $26.94 | $26.58 | $26.62 | $25.92 | 18,599 |
| 2021-07-21 | $26.95 | $26.95 | $26.62 | $26.93 | $26.22 | 4,011 |
| 2021-07-20 | $26.82 | $26.95 | $26.68 | $26.95 | $26.24 | 9,601 |
| 2021-07-19 | $26.68 | $26.68 | $26.51 | $26.68 | $25.98 | 16,255 |
| 2021-07-16 | $26.92 | $26.92 | $26.73 | $26.73 | $26.03 | 9,359 |
| 2021-07-15 | $26.89 | $26.91 | $26.85 | $26.91 | $26.20 | 3,106 |
| 2021-07-14 | $26.83 | $26.86 | $26.72 | $26.86 | $26.15 | 5,151 |
| 2021-07-13 | $27.00 | $27.00 | $26.76 | $26.82 | $26.12 | 18,191 |
| 2021-07-12 | $27.08 | $27.10 | $26.96 | $26.99 | $26.28 | 15,529 |
| 2021-07-09 | $27.10 | $27.10 | $27.00 | $27.00 | $26.29 | 8,033 |
| 2021-07-08 | $27.18 | $27.24 | $27.02 | $27.02 | $26.31 | 5,913 |
| 2021-07-07 | $27.15 | $27.29 | $27.10 | $27.22 | $26.50 | 7,047 |
| 2021-07-06 | $27.06 | $27.31 | $27.06 | $27.29 | $26.57 | 12,829 |
| 2021-07-02 | $27.19 | $27.19 | $27.00 | $27.06 | $26.35 | 6,710 |
| 2021-07-01 | $27.43 | $27.43 | $27.10 | $27.10 | $26.39 | 19,789 |
| 2021-06-30 | $27.17 | $27.40 | $27.17 | $27.31 | $26.59 | 24,348 |
| 2021-06-29 | $27.27 | $27.27 | $26.99 | $27.10 | $26.39 | 6,583 |
| 2021-06-28 | $27.06 | $27.26 | $27.06 | $27.26 | $26.54 | 4,462 |
| 2021-06-25 | $27.18 | $27.18 | $26.87 | $27.07 | $26.36 | 4,484 |
| 2021-06-24 | $27.08 | $27.22 | $27.06 | $27.17 | $26.46 | 5,370 |
| 2021-06-23 | $27.07 | $27.23 | $27.05 | $27.20 | $26.49 | 7,304 |
| 2021-06-22 | $27.10 | $27.10 | $27.00 | $27.10 | $26.39 | 8,793 |
| 2021-06-21 | $27.08 | $27.13 | $26.96 | $26.98 | $26.27 | 11,450 |
| 2021-06-18 | $26.96 | $26.99 | $26.90 | $26.99 | $26.28 | 3,740 |
| 2021-06-17 | $26.74 | $26.96 | $26.74 | $26.96 | $26.25 | 9,639 |
| 2021-06-16 | $26.87 | $26.99 | $26.80 | $26.86 | $26.15 | 54,283 |
| 2021-06-15 | $26.84 | $26.85 | $26.68 | $26.81 | $26.11 | 14,414 |
| 2021-06-14 | $26.75 | $26.83 | $26.66 | $26.83 | $26.12 | 7,159 |
| 2021-06-11 | $26.71 | $26.74 | $26.63 | $26.63 | $25.93 | 5,327 |
| 2021-06-10 | $26.83 | $26.83 | $26.63 | $26.65 | $25.95 | 9,871 |
| 2021-06-09 | $26.73 | $26.81 | $26.63 | $26.81 | $26.11 | 2,018 |
| 2021-06-08 | $26.75 | $26.75 | $26.61 | $26.62 | $25.92 | 10,192 |
| 2021-06-07 | $26.62 | $26.68 | $26.61 | $26.62 | $25.92 | 5,185 |
| 2021-06-04 | $26.66 | $26.72 | $26.61 | $26.66 | $25.96 | 8,583 |
| 2021-06-03 | $26.55 | $26.63 | $26.43 | $26.52 | $25.82 | 8,098 |
| 2021-06-02 | $26.51 | $26.59 | $26.40 | $26.55 | $25.85 | 10,440 |
| 2021-06-01 | $26.45 | $26.48 | $26.37 | $26.43 | $25.74 | 8,800 |
| 2021-05-28 | $26.31 | $26.44 | $26.26 | $26.44 | $25.75 | 34,216 |
| 2021-05-27 | $26.29 | $26.33 | $26.25 | $26.26 | $25.57 | 28,772 |
| 2021-05-26 | $26.59 | $26.64 | $26.51 | $26.54 | $25.50 | 8,809 |
| 2021-05-25 | $26.56 | $26.57 | $26.43 | $26.53 | $25.49 | 8,372 |
| 2021-05-24 | $26.38 | $26.55 | $26.38 | $26.49 | $25.45 | 17,987 |
| 2021-05-21 | $26.41 | $26.51 | $26.37 | $26.43 | $25.40 | 22,597 |
| 2021-05-20 | $26.64 | $26.64 | $26.27 | $26.35 | $25.32 | 53,353 |
| 2021-05-19 | $26.36 | $26.54 | $26.24 | $26.54 | $25.50 | 8,228 |
| 2021-05-18 | $26.55 | $26.56 | $26.33 | $26.44 | $25.40 | 15,219 |
| 2021-05-17 | $26.59 | $26.59 | $26.26 | $26.44 | $25.40 | 12,027 |
| 2021-05-14 | $26.45 | $26.55 | $26.27 | $26.52 | $25.48 | 2,640 |
| 2021-05-13 | $26.47 | $26.58 | $26.00 | $26.27 | $25.24 | 13,788 |
| 2021-05-12 | $26.33 | $26.46 | $26.20 | $26.25 | $25.22 | 17,194 |
| 2021-05-11 | $26.52 | $26.62 | $26.33 | $26.33 | $25.30 | 26,393 |
| 2021-05-10 | $26.64 | $26.65 | $26.62 | $26.62 | $25.58 | 9,124 |
| 2021-05-07 | $26.63 | $26.64 | $26.58 | $26.64 | $25.60 | 2,687 |
| 2021-05-06 | $26.52 | $26.59 | $26.43 | $26.59 | $25.55 | 3,190 |
| 2021-05-05 | $26.60 | $26.62 | $26.47 | $26.47 | $25.43 | 10,350 |
| 2021-05-04 | $26.56 | $26.64 | $26.48 | $26.63 | $25.59 | 11,307 |
| 2021-05-03 | $26.55 | $26.62 | $26.43 | $26.56 | $25.52 | 55,271 |
| 2021-04-30 | $26.50 | $26.55 | $26.45 | $26.45 | $25.41 | 29,243 |
| 2021-04-29 | $26.57 | $26.63 | $26.39 | $26.45 | $25.41 | 9,991 |
| 2021-04-28 | $26.65 | $26.65 | $26.40 | $26.49 | $25.45 | 26,371 |
| 2021-04-27 | $26.73 | $26.73 | $26.52 | $26.65 | $25.60 | 10,192 |
| 2021-04-26 | $26.64 | $26.71 | $26.43 | $26.69 | $25.64 | 8,335 |
| 2021-04-23 | $26.55 | $26.57 | $26.50 | $26.55 | $25.51 | 8,421 |
| 2021-04-22 | $26.52 | $26.52 | $26.45 | $26.45 | $25.41 | 4,070 |
| 2021-04-21 | $26.50 | $26.51 | $26.44 | $26.44 | $25.40 | 2,909 |
| 2021-04-20 | $26.41 | $26.55 | $26.41 | $26.44 | $25.41 | 5,518 |
| 2021-04-19 | $26.65 | $26.65 | $26.40 | $26.41 | $25.38 | 8,010 |
| 2021-04-16 | $26.64 | $26.65 | $26.47 | $26.65 | $25.61 | 9,011 |
| 2021-04-15 | $26.67 | $26.67 | $26.37 | $26.65 | $25.61 | 3,145 |
| 2021-04-14 | $26.40 | $26.62 | $26.37 | $26.59 | $25.55 | 14,309 |
| 2021-04-13 | $26.41 | $26.42 | $26.35 | $26.41 | $25.37 | 5,131 |
| 2021-04-12 | $26.45 | $26.45 | $26.31 | $26.34 | $25.31 | 8,008 |
| 2021-04-09 | $26.47 | $26.47 | $26.31 | $26.33 | $25.30 | 9,490 |
| 2021-04-08 | $26.46 | $26.51 | $26.35 | $26.51 | $25.47 | 4,719 |
| 2021-04-07 | $26.37 | $26.44 | $26.31 | $26.34 | $25.31 | 5,013 |
| 2021-04-06 | $26.49 | $26.63 | $26.26 | $26.30 | $25.27 | 18,929 |
| 2021-04-05 | $26.49 | $26.52 | $26.31 | $26.45 | $25.41 | 18,052 |
| 2021-04-01 | $26.60 | $26.63 | $26.24 | $26.43 | $25.40 | 19,796 |
| 2021-03-31 | $26.30 | $26.49 | $26.30 | $26.49 | $25.45 | 4,969 |
| 2021-03-30 | $26.12 | $26.30 | $26.08 | $26.30 | $25.27 | 16,078 |
| 2021-03-29 | $26.20 | $26.20 | $26.00 | $26.00 | $24.98 | 11,929 |
| 2021-03-26 | $26.22 | $26.28 | $26.15 | $26.17 | $25.15 | 3,142 |
| 2021-03-25 | $26.29 | $26.31 | $26.19 | $26.25 | $25.22 | 8,826 |
| 2021-03-24 | $26.21 | $26.43 | $26.16 | $26.24 | $25.21 | 24,203 |
| 2021-03-23 | $26.00 | $26.22 | $26.00 | $26.19 | $25.16 | 9,178 |
| 2021-03-22 | $25.92 | $26.22 | $25.92 | $26.05 | $25.03 | 24,228 |
| 2021-03-19 | $25.94 | $26.08 | $25.91 | $25.98 | $24.96 | 12,290 |
| 2021-03-18 | $26.16 | $26.21 | $25.78 | $25.78 | $24.77 | 15,508 |
| 2021-03-17 | $26.20 | $26.22 | $26.00 | $26.03 | $25.01 | 17,785 |
| 2021-03-16 | $26.21 | $26.22 | $26.14 | $26.20 | $25.17 | 7,725 |
| 2021-03-15 | $26.10 | $26.20 | $25.97 | $26.18 | $25.16 | 11,075 |
| 2021-03-12 | $25.95 | $26.09 | $25.95 | $26.09 | $25.07 | 6,289 |
| 2021-03-11 | $25.98 | $26.18 | $25.92 | $26.12 | $25.10 | 8,934 |
| 2021-03-10 | $25.89 | $26.16 | $25.88 | $26.02 | $25.00 | 21,675 |
| 2021-03-09 | $25.74 | $26.19 | $25.74 | $26.14 | $25.12 | 37,342 |
| 2021-03-08 | $25.83 | $25.99 | $25.59 | $25.70 | $24.69 | 16,399 |
| 2021-03-05 | $25.58 | $26.01 | $25.55 | $25.93 | $24.91 | 16,060 |
| 2021-03-04 | $25.85 | $25.99 | $25.58 | $25.63 | $24.63 | 17,637 |
| 2021-03-03 | $25.31 | $25.95 | $25.31 | $25.86 | $24.85 | 57,126 |
| 2021-03-02 | $25.35 | $25.62 | $25.35 | $25.42 | $24.42 | 17,839 |
| 2021-03-01 | $25.33 | $25.57 | $25.33 | $25.47 | $24.47 | 16,415 |
| 2021-02-26 | $25.46 | $25.49 | $25.22 | $25.49 | $24.49 | 9,278 |
| 2021-02-25 | $25.35 | $25.55 | $25.14 | $25.31 | $24.32 | 41,161 |
| 2021-02-24 | $25.85 | $25.87 | $25.55 | $25.62 | $24.28 | 60,177 |
| 2021-02-23 | $25.95 | $25.97 | $25.80 | $25.83 | $24.48 | 27,040 |
| 2021-02-22 | $26.13 | $26.13 | $25.98 | $25.98 | $24.62 | 21,225 |
| 2021-02-19 | $25.96 | $26.14 | $25.96 | $26.14 | $24.77 | 28,261 |
| 2021-02-18 | $26.07 | $26.07 | $25.84 | $25.94 | $24.58 | 23,562 |
| 2021-02-17 | $26.08 | $26.12 | $26.00 | $26.02 | $24.66 | 12,731 |
| 2021-02-16 | $26.24 | $26.24 | $25.96 | $26.06 | $24.70 | 19,507 |
| 2021-02-12 | $26.43 | $26.43 | $26.08 | $26.17 | $24.80 | 12,825 |
| 2021-02-11 | $26.57 | $26.57 | $26.30 | $26.30 | $24.92 | 19,232 |
| 2021-02-10 | $26.59 | $26.59 | $26.35 | $26.47 | $25.08 | 8,541 |
| 2021-02-09 | $26.59 | $26.71 | $26.36 | $26.62 | $25.23 | 18,387 |
| 2021-02-08 | $26.67 | $26.67 | $26.55 | $26.63 | $25.24 | 5,909 |
| 2021-02-05 | $26.39 | $26.70 | $26.34 | $26.49 | $25.10 | 7,760 |
| 2021-02-04 | $26.22 | $26.68 | $26.18 | $26.62 | $25.23 | 11,633 |
| 2021-02-03 | $26.60 | $26.60 | $26.17 | $26.32 | $24.94 | 11,976 |
| 2021-02-02 | $26.43 | $26.72 | $26.43 | $26.55 | $25.16 | 14,972 |
| 2021-02-01 | $26.46 | $26.50 | $26.35 | $26.50 | $25.11 | 8,626 |
| 2021-01-29 | $26.31 | $26.43 | $26.20 | $26.43 | $25.05 | 14,643 |
| 2021-01-28 | $25.91 | $26.34 | $25.91 | $26.34 | $24.96 | 21,148 |
| 2021-01-27 | $26.26 | $26.27 | $26.01 | $26.12 | $24.75 | 24,856 |
| 2021-01-26 | $26.29 | $26.42 | $26.15 | $26.32 | $24.94 | 15,472 |
| 2021-01-25 | $26.39 | $26.44 | $26.21 | $26.31 | $24.93 | 16,313 |
| 2021-01-22 | $26.33 | $26.45 | $26.28 | $26.39 | $25.01 | 5,712 |
| 2021-01-21 | $26.23 | $26.43 | $26.16 | $26.28 | $24.91 | 27,975 |
| 2021-01-20 | $26.60 | $26.65 | $26.46 | $26.50 | $25.12 | 26,967 |
| 2021-01-19 | $26.37 | $26.59 | $26.30 | $26.46 | $25.08 | 21,091 |
| 2021-01-15 | $26.24 | $26.38 | $26.04 | $26.38 | $25.00 | 19,814 |
| 2021-01-14 | $26.24 | $26.44 | $26.15 | $26.25 | $24.88 | 34,305 |
| 2021-01-13 | $25.97 | $26.34 | $25.94 | $26.12 | $24.75 | 17,691 |
| 2021-01-12 | $26.07 | $26.22 | $25.84 | $26.12 | $24.75 | 21,764 |
| 2021-01-11 | $26.15 | $26.40 | $26.01 | $26.31 | $24.93 | 84,154 |
| 2021-01-08 | $26.20 | $26.28 | $26.20 | $26.20 | $24.83 | 4,745 |
| 2021-01-07 | $26.44 | $26.55 | $26.17 | $26.27 | $24.90 | 44,748 |
| 2021-01-06 | $26.56 | $26.56 | $26.16 | $26.43 | $25.05 | 21,320 |
| 2021-01-05 | $26.43 | $26.58 | $26.41 | $26.57 | $25.18 | 9,822 |
| 2021-01-04 | $26.72 | $26.72 | $26.50 | $26.52 | $25.13 | 5,811 |
| 2020-12-31 | $26.71 | $26.88 | $26.71 | $26.76 | $25.36 | 9,366 |
| 2020-12-30 | $26.67 | $26.78 | $26.66 | $26.77 | $25.37 | 6,184 |
| 2020-12-29 | $26.66 | $26.75 | $26.65 | $26.75 | $25.35 | 5,872 |
| 2020-12-28 | $26.79 | $26.79 | $26.55 | $26.64 | $25.25 | 8,412 |
| 2020-12-24 | $26.80 | $26.83 | $26.71 | $26.83 | $25.43 | 4,951 |
| 2020-12-23 | $26.73 | $26.81 | $26.60 | $26.75 | $25.35 | 6,585 |
| 2020-12-22 | $26.78 | $26.87 | $26.62 | $26.68 | $25.28 | 9,590 |
| 2020-12-21 | $26.88 | $26.89 | $26.78 | $26.85 | $25.45 | 17,645 |
| 2020-12-18 | $26.85 | $26.86 | $26.77 | $26.80 | $25.40 | 11,214 |
| 2020-12-17 | $26.85 | $26.85 | $26.71 | $26.79 | $25.39 | 15,335 |
| 2020-12-16 | $26.82 | $26.85 | $26.72 | $26.85 | $25.45 | 11,404 |
| 2020-12-15 | $26.78 | $26.78 | $26.67 | $26.73 | $25.33 | 14,638 |
| 2020-12-14 | $26.77 | $26.89 | $26.67 | $26.78 | $25.38 | 22,598 |
| 2020-12-11 | $26.64 | $26.74 | $26.62 | $26.67 | $25.27 | 11,322 |
| 2020-12-10 | $26.78 | $26.78 | $26.69 | $26.75 | $25.35 | 7,527 |
| 2020-12-09 | $26.86 | $26.89 | $26.72 | $26.76 | $25.36 | 20,669 |
| 2020-12-08 | $26.78 | $26.82 | $26.75 | $26.75 | $25.35 | 9,046 |
| 2020-12-07 | $26.71 | $26.81 | $26.69 | $26.77 | $25.37 | 7,740 |
| 2020-12-04 | $26.38 | $26.90 | $26.38 | $26.69 | $25.29 | 20,313 |
| 2020-12-03 | $26.56 | $26.59 | $26.38 | $26.57 | $25.18 | 7,728 |
| 2020-12-02 | $26.25 | $26.40 | $26.25 | $26.40 | $25.02 | 9,266 |
| 2020-12-01 | $26.17 | $26.46 | $26.12 | $26.46 | $25.08 | 6,341 |
| 2020-11-30 | $26.33 | $26.39 | $25.90 | $26.23 | $24.86 | 35,833 |
| 2020-11-27 | $26.21 | $26.43 | $25.97 | $26.43 | $25.05 | 6,923 |
| 2020-11-25 | $26.67 | $26.70 | $26.43 | $26.48 | $24.77 | 12,622 |
| 2020-11-24 | $26.36 | $27.08 | $26.36 | $26.75 | $25.02 | 35,128 |
| 2020-11-23 | $26.40 | $26.49 | $26.26 | $26.41 | $24.70 | 16,962 |
| 2020-11-20 | $26.35 | $26.37 | $26.05 | $26.12 | $24.43 | 13,861 |
| 2020-11-19 | $26.33 | $26.50 | $26.06 | $26.11 | $24.42 | 23,935 |
| 2020-11-18 | $26.50 | $26.75 | $26.05 | $26.06 | $24.37 | 35,678 |
| 2020-11-17 | $26.28 | $26.60 | $26.28 | $26.46 | $24.74 | 41,658 |
| 2020-11-16 | $26.01 | $26.80 | $25.83 | $26.58 | $24.86 | 47,679 |
| 2020-11-13 | $26.10 | $26.15 | $25.91 | $25.96 | $24.28 | 22,189 |
| 2020-11-12 | $26.27 | $26.27 | $25.91 | $25.94 | $24.26 | 20,830 |
| 2020-11-11 | $25.85 | $26.29 | $25.85 | $26.13 | $24.44 | 34,334 |
| 2020-11-10 | $25.80 | $26.18 | $25.65 | $25.89 | $24.21 | 43,855 |
| 2020-11-09 | $25.77 | $26.17 | $25.70 | $25.80 | $24.13 | 34,223 |
| 2020-11-06 | $25.82 | $25.88 | $25.64 | $25.86 | $24.19 | 42,683 |
| 2020-11-05 | $25.75 | $25.90 | $25.61 | $25.78 | $24.11 | 38,568 |
| 2020-11-04 | $25.66 | $25.75 | $25.51 | $25.69 | $24.03 | 30,885 |
| 2020-11-03 | $25.57 | $25.73 | $25.50 | $25.50 | $23.85 | 28,229 |
| 2020-11-02 | $25.74 | $25.74 | $25.45 | $25.49 | $23.84 | 25,849 |
| 2020-10-30 | $25.61 | $25.80 | $25.16 | $25.50 | $23.85 | 19,536 |
| 2020-10-29 | $25.73 | $25.73 | $25.36 | $25.45 | $23.80 | 32,150 |
| 2020-10-28 | $25.56 | $25.71 | $25.24 | $25.35 | $23.71 | 56,654 |
| 2020-10-27 | $25.85 | $25.89 | $25.58 | $25.61 | $23.95 | 42,379 |
| 2020-10-26 | $25.79 | $25.85 | $25.56 | $25.66 | $24.00 | 38,212 |
| 2020-10-23 | $25.60 | $26.05 | $25.60 | $25.83 | $24.16 | 28,078 |
| 2020-10-22 | $25.65 | $25.98 | $25.65 | $25.86 | $24.19 | 32,193 |
| 2020-10-21 | $25.87 | $25.87 | $25.59 | $25.80 | $24.13 | 55,503 |
| 2020-10-20 | $25.58 | $25.99 | $25.39 | $25.75 | $24.08 | 143,335 |
| 2020-10-19 | $25.43 | $25.64 | $25.36 | $25.60 | $23.94 | 258,902 |
| 2020-10-16 | $25.50 | $25.64 | $25.20 | $25.51 | $23.86 | 443,398 |
| 2020-10-15 | $22.78 | $23.20 | $22.70 | $22.98 | $21.49 | 61,055 |
| 2020-10-14 | $23.07 | $23.27 | $22.79 | $22.80 | $21.32 | 36,665 |
| 2020-10-13 | $23.05 | $23.24 | $22.95 | $22.97 | $21.48 | 53,632 |
| 2020-10-12 | $23.09 | $23.33 | $22.98 | $23.02 | $21.53 | 27,223 |
| 2020-10-09 | $23.10 | $23.19 | $22.91 | $23.00 | $21.51 | 21,319 |
| 2020-10-08 | $22.93 | $23.36 | $22.91 | $23.00 | $21.51 | 40,603 |
| 2020-10-07 | $22.85 | $23.21 | $22.74 | $23.21 | $21.71 | 75,175 |
| 2020-10-06 | $22.82 | $22.99 | $22.59 | $22.82 | $21.34 | 53,547 |
| 2020-10-05 | $22.62 | $22.96 | $22.62 | $22.82 | $21.34 | 54,992 |
| 2020-10-02 | $22.73 | $22.79 | $22.51 | $22.56 | $21.10 | 54,561 |
| 2020-10-01 | $22.66 | $22.86 | $22.41 | $22.64 | $21.17 | 40,701 |
| 2020-09-30 | $22.38 | $22.81 | $22.35 | $22.35 | $20.90 | 54,434 |
| 2020-09-29 | $22.55 | $22.86 | $22.25 | $22.50 | $21.04 | 31,987 |
| 2020-09-28 | $22.40 | $22.78 | $22.37 | $22.66 | $21.19 | 38,025 |
| 2020-09-25 | $21.99 | $22.29 | $21.83 | $22.20 | $20.76 | 16,503 |
| 2020-09-24 | $22.05 | $22.05 | $21.61 | $21.88 | $20.46 | 12,286 |
| 2020-09-23 | $22.38 | $22.56 | $21.64 | $21.80 | $20.39 | 27,538 |
| 2020-09-22 | $22.74 | $22.80 | $22.22 | $22.25 | $20.81 | 21,052 |
| 2020-09-21 | $22.60 | $22.61 | $22.25 | $22.26 | $20.82 | 30,236 |
| 2020-09-18 | $22.95 | $23.17 | $22.65 | $22.77 | $21.30 | 19,294 |
| 2020-09-17 | $22.74 | $23.06 | $22.60 | $22.94 | $21.45 | 20,564 |
| 2020-09-16 | $23.29 | $23.43 | $22.85 | $22.85 | $21.37 | 31,153 |
| 2020-09-15 | $22.97 | $23.37 | $22.83 | $23.36 | $21.85 | 38,109 |
| 2020-09-14 | $22.85 | $23.24 | $22.85 | $22.85 | $21.37 | 29,087 |
| 2020-09-11 | $22.95 | $23.11 | $22.55 | $22.56 | $21.10 | 12,962 |
| 2020-09-10 | $22.97 | $23.21 | $22.87 | $23.13 | $21.63 | 32,801 |
| 2020-09-09 | $22.76 | $22.96 | $22.73 | $22.87 | $21.39 | 14,082 |
| 2020-09-08 | $23.10 | $23.40 | $22.63 | $22.63 | $21.16 | 11,188 |
| 2020-09-04 | $23.38 | $23.47 | $23.05 | $23.10 | $21.61 | 18,958 |
| 2020-09-03 | $23.43 | $23.48 | $23.07 | $23.32 | $21.81 | 18,521 |
| 2020-09-02 | $23.49 | $23.49 | $23.35 | $23.35 | $21.84 | 19,495 |
| 2020-09-01 | $23.25 | $23.47 | $23.24 | $23.44 | $21.92 | 17,496 |
| 2020-08-31 | $23.02 | $23.39 | $23.02 | $23.37 | $21.86 | 126,381 |
| 2020-08-28 | $23.12 | $23.14 | $22.78 | $23.14 | $21.64 | 18,758 |
| 2020-08-27 | $23.65 | $23.66 | $23.41 | $23.47 | $21.62 | 36,902 |
| 2020-08-26 | $23.53 | $23.69 | $23.38 | $23.52 | $21.67 | 24,435 |
| 2020-08-25 | $23.64 | $23.67 | $23.35 | $23.46 | $21.61 | 29,597 |
| 2020-08-24 | $23.54 | $23.88 | $23.50 | $23.56 | $21.70 | 28,544 |
| 2020-08-21 | $23.81 | $23.85 | $23.51 | $23.54 | $21.69 | 25,739 |
| 2020-08-20 | $23.51 | $23.75 | $23.51 | $23.73 | $21.86 | 15,051 |
| 2020-08-19 | $23.95 | $23.95 | $23.42 | $23.51 | $21.66 | 23,224 |
| 2020-08-18 | $23.61 | $23.96 | $23.55 | $23.96 | $22.07 | 26,017 |
| 2020-08-17 | $23.50 | $23.87 | $23.50 | $23.50 | $21.65 | 17,408 |
| 2020-08-14 | $23.62 | $23.66 | $23.30 | $23.53 | $21.68 | 19,303 |
| 2020-08-13 | $23.64 | $23.64 | $23.20 | $23.24 | $21.41 | 24,754 |
| 2020-08-12 | $23.21 | $23.59 | $23.18 | $23.54 | $21.69 | 42,642 |
| 2020-08-11 | $22.94 | $23.25 | $22.80 | $23.08 | $21.26 | 48,914 |
| 2020-08-10 | $22.65 | $22.79 | $22.52 | $22.78 | $20.99 | 20,047 |
| 2020-08-07 | $22.25 | $22.73 | $22.07 | $22.36 | $20.60 | 43,161 |
| 2020-08-06 | $22.47 | $22.47 | $22.25 | $22.25 | $20.50 | 18,106 |
| 2020-08-05 | $22.48 | $22.48 | $22.07 | $22.30 | $20.54 | 39,646 |
| 2020-08-04 | $22.08 | $22.38 | $21.99 | $22.21 | $20.46 | 18,319 |
| 2020-08-03 | $22.25 | $22.75 | $22.08 | $22.25 | $20.50 | 59,231 |
| 2020-07-31 | $22.32 | $22.46 | $22.04 | $22.25 | $20.50 | 32,149 |
| 2020-07-30 | $22.39 | $22.39 | $21.92 | $22.03 | $20.30 | 30,638 |
| 2020-07-29 | $21.79 | $22.23 | $21.69 | $22.23 | $20.48 | 41,680 |
| 2020-07-28 | $21.53 | $21.70 | $21.43 | $21.59 | $19.89 | 15,828 |
| 2020-07-27 | $21.40 | $21.74 | $21.40 | $21.55 | $19.85 | 26,932 |
| 2020-07-24 | $21.46 | $21.60 | $21.43 | $21.52 | $19.83 | 16,586 |
| 2020-07-23 | $21.33 | $21.50 | $21.33 | $21.47 | $19.78 | 14,072 |
| 2020-07-22 | $20.82 | $21.47 | $20.82 | $21.15 | $19.48 | 31,760 |
| 2020-07-21 | $21.15 | $21.53 | $20.95 | $20.95 | $19.30 | 28,844 |
| 2020-07-20 | $21.20 | $21.26 | $21.01 | $21.10 | $19.44 | 17,944 |
| 2020-07-17 | $21.20 | $21.20 | $20.86 | $21.00 | $19.35 | 41,974 |
| 2020-07-16 | $20.88 | $21.11 | $20.88 | $20.97 | $19.32 | 26,442 |
| 2020-07-15 | $21.00 | $21.00 | $20.65 | $20.86 | $19.22 | 37,047 |
| 2020-07-14 | $20.61 | $20.98 | $20.01 | $20.95 | $19.30 | 46,605 |
| 2020-07-13 | $21.00 | $21.20 | $20.58 | $20.90 | $19.25 | 51,686 |
| 2020-07-10 | $20.95 | $21.17 | $20.85 | $20.95 | $19.30 | 58,546 |
| 2020-07-09 | $20.98 | $21.00 | $20.70 | $20.95 | $19.30 | 12,067 |
| 2020-07-08 | $20.95 | $21.00 | $20.83 | $20.85 | $19.21 | 27,477 |
| 2020-07-07 | $21.09 | $21.09 | $20.91 | $21.06 | $19.40 | 50,938 |
| 2020-07-06 | $21.06 | $21.29 | $20.74 | $21.09 | $19.43 | 22,220 |
| 2020-07-02 | $21.02 | $21.04 | $20.90 | $21.04 | $19.38 | 26,154 |
| 2020-07-01 | $20.67 | $20.84 | $20.52 | $20.83 | $19.19 | 23,585 |
| 2020-06-30 | $20.85 | $20.91 | $20.49 | $20.55 | $18.93 | 57,579 |
| 2020-06-29 | $20.66 | $20.87 | $20.60 | $20.85 | $19.21 | 28,615 |
| 2020-06-26 | $21.08 | $21.13 | $20.71 | $20.76 | $19.13 | 30,571 |
| 2020-06-25 | $21.03 | $21.17 | $20.93 | $21.10 | $19.44 | 50,416 |
| 2020-06-24 | $21.32 | $21.40 | $21.02 | $21.03 | $19.37 | 44,097 |
| 2020-06-23 | $21.65 | $21.65 | $21.50 | $21.58 | $19.88 | 12,908 |
| 2020-06-22 | $21.45 | $21.60 | $21.27 | $21.60 | $19.90 | 10,827 |
| 2020-06-19 | $21.60 | $21.60 | $21.13 | $21.48 | $19.79 | 12,610 |
| 2020-06-18 | $21.50 | $21.50 | $21.10 | $21.43 | $19.74 | 6,964 |
| 2020-06-17 | $21.24 | $21.52 | $21.24 | $21.48 | $19.79 | 19,778 |
| 2020-06-16 | $21.21 | $21.49 | $21.00 | $21.27 | $19.60 | 18,123 |
| 2020-06-15 | $20.26 | $20.80 | $20.10 | $20.79 | $19.15 | 71,076 |
| 2020-06-12 | $20.82 | $21.32 | $20.82 | $21.01 | $19.36 | 8,148 |
| 2020-06-11 | $21.53 | $21.55 | $20.06 | $20.65 | $19.02 | 52,450 |
| 2020-06-10 | $22.40 | $22.40 | $21.66 | $22.15 | $20.41 | 26,710 |
| 2020-06-09 | $22.85 | $22.89 | $22.15 | $22.33 | $20.57 | 34,293 |
| 2020-06-08 | $22.58 | $22.90 | $22.58 | $22.83 | $21.03 | 22,054 |
| 2020-06-05 | $22.13 | $22.68 | $22.13 | $22.37 | $20.61 | 42,395 |
| 2020-06-04 | $21.88 | $21.96 | $21.63 | $21.76 | $20.05 | 24,826 |
| 2020-06-03 | $21.39 | $21.59 | $21.35 | $21.57 | $19.87 | 58,883 |
| 2020-06-02 | $21.29 | $21.50 | $21.20 | $21.41 | $19.72 | 23,066 |
| 2020-06-01 | $20.97 | $21.10 | $20.55 | $21.10 | $19.44 | 22,196 |
| 2020-05-29 | $20.63 | $20.78 | $20.36 | $20.74 | $19.11 | 20,146 |
| 2020-05-28 | $20.90 | $21.15 | $20.61 | $20.62 | $19.00 | 52,913 |
| 2020-05-27 | $21.30 | $21.30 | $20.91 | $21.15 | $19.16 | 42,570 |
| 2020-05-26 | $21.22 | $21.33 | $21.10 | $21.14 | $19.15 | 321,487 |
| 2020-05-22 | $21.36 | $21.36 | $21.10 | $21.18 | $19.18 | 22,109 |
| 2020-05-21 | $21.32 | $21.39 | $20.80 | $20.94 | $18.97 | 64,790 |
| 2020-05-20 | $21.00 | $21.25 | $21.00 | $21.25 | $19.25 | 11,353 |
| 2020-05-19 | $20.19 | $21.12 | $20.19 | $21.00 | $19.02 | 16,566 |
| 2020-05-18 | $21.11 | $21.32 | $20.85 | $21.02 | $19.04 | 42,222 |
| 2020-05-15 | $20.50 | $20.95 | $20.22 | $20.70 | $18.75 | 18,489 |
| 2020-05-14 | $20.46 | $20.77 | $19.01 | $20.45 | $18.52 | 45,112 |
| 2020-05-13 | $21.40 | $21.40 | $20.46 | $20.70 | $18.75 | 30,133 |
| 2020-05-12 | $21.34 | $21.39 | $21.18 | $21.39 | $19.38 | 38,221 |
| 2020-05-11 | $21.21 | $21.40 | $20.91 | $21.38 | $19.37 | 39,646 |
| 2020-05-08 | $21.20 | $21.37 | $20.85 | $21.33 | $19.32 | 28,516 |
| 2020-05-07 | $21.00 | $21.11 | $20.81 | $20.88 | $18.91 | 25,677 |
| 2020-05-06 | $20.60 | $21.20 | $20.60 | $20.81 | $18.85 | 18,881 |
| 2020-05-05 | $21.30 | $21.49 | $20.90 | $21.00 | $19.02 | 7,283 |
| 2020-05-04 | $20.67 | $21.21 | $20.60 | $21.08 | $19.09 | 19,079 |
| 2020-05-01 | $20.50 | $21.06 | $20.25 | $21.01 | $19.03 | 42,025 |
| 2020-04-30 | $20.01 | $21.70 | $19.55 | $20.92 | $18.95 | 95,625 |
| 2020-04-29 | $19.80 | $20.30 | $19.26 | $20.08 | $18.19 | 36,077 |
| 2020-04-28 | $19.77 | $19.77 | $19.20 | $19.33 | $17.51 | 49,753 |
| 2020-04-27 | $19.50 | $19.50 | $19.10 | $19.20 | $17.39 | 50,933 |
| 2020-04-24 | $19.16 | $19.23 | $18.96 | $19.11 | $17.31 | 50,786 |
| 2020-04-23 | $19.10 | $19.35 | $18.85 | $19.07 | $17.27 | 86,986 |
| 2020-04-22 | $19.17 | $19.70 | $18.78 | $18.92 | $17.14 | 78,342 |
| 2020-04-21 | $18.57 | $19.58 | $18.50 | $18.76 | $16.99 | 62,832 |
| 2020-04-20 | $19.32 | $19.46 | $19.00 | $19.21 | $17.40 | 83,157 |
| 2020-04-17 | $19.70 | $19.80 | $19.15 | $19.34 | $17.52 | 83,292 |
| 2020-04-16 | $19.00 | $19.50 | $18.60 | $19.16 | $17.35 | 82,471 |
| 2020-04-15 | $19.14 | $19.55 | $17.68 | $19.30 | $17.48 | 42,212 |
| 2020-04-14 | $19.52 | $20.37 | $19.35 | $19.51 | $17.67 | 30,693 |
| 2020-04-13 | $21.60 | $21.98 | $19.05 | $19.25 | $17.44 | 284,481 |
| 2020-04-09 | $17.36 | $21.41 | $17.36 | $21.41 | $19.39 | 72,041 |
| 2020-04-08 | $16.66 | $18.44 | $16.66 | $17.03 | $15.43 | 44,966 |
| 2020-04-07 | $15.20 | $16.43 | $15.20 | $16.43 | $14.88 | 56,869 |
| 2020-04-06 | $14.29 | $16.24 | $14.29 | $14.30 | $12.95 | 36,501 |
| 2020-04-03 | $14.69 | $15.20 | $13.76 | $14.15 | $12.82 | 45,509 |
| 2020-04-02 | $15.99 | $16.00 | $14.00 | $14.70 | $13.32 | 67,906 |
| 2020-04-01 | $17.00 | $17.33 | $15.21 | $15.60 | $14.13 | 44,804 |
| 2020-03-31 | $20.65 | $20.65 | $17.50 | $17.62 | $15.96 | 17,790 |
| 2020-03-30 | $20.75 | $20.75 | $17.81 | $19.00 | $17.21 | 71,517 |
| 2020-03-27 | $18.99 | $19.25 | $18.11 | $19.25 | $17.44 | 31,247 |
| 2020-03-26 | $16.08 | $21.21 | $15.98 | $18.98 | $17.19 | 90,357 |
| 2020-03-25 | $16.67 | $16.90 | $15.25 | $15.98 | $14.47 | 127,557 |
| 2020-03-24 | $15.74 | $16.50 | $14.58 | $14.70 | $13.32 | 57,585 |
| 2020-03-23 | $14.25 | $14.55 | $12.73 | $13.55 | $12.27 | 46,930 |
| 2020-03-20 | $13.13 | $15.41 | $13.13 | $14.00 | $12.68 | 65,083 |
| 2020-03-19 | $11.00 | $14.37 | $10.04 | $13.09 | $11.86 | 147,252 |
| 2020-03-18 | $15.49 | $15.76 | $9.97 | $11.01 | $9.97 | 135,023 |
| 2020-03-17 | $16.51 | $17.15 | $15.02 | $16.15 | $14.63 | 89,210 |
| 2020-03-16 | $20.02 | $20.02 | $16.14 | $16.91 | $15.32 | 62,278 |
| 2020-03-13 | $22.85 | $22.85 | $20.50 | $21.01 | $19.03 | 34,423 |
| 2020-03-12 | $22.00 | $22.88 | $19.59 | $19.87 | $18.00 | 56,648 |
| 2020-03-11 | $24.95 | $24.95 | $23.93 | $24.15 | $21.88 | 157,289 |
| 2020-03-10 | $25.17 | $25.20 | $24.76 | $25.18 | $22.81 | 43,248 |
| 2020-03-09 | $24.90 | $25.04 | $24.14 | $24.69 | $22.36 | 69,643 |
| 2020-03-06 | $25.50 | $25.73 | $25.22 | $25.54 | $23.13 | 36,919 |
| 2020-03-05 | $25.78 | $25.83 | $25.61 | $25.73 | $23.31 | 22,320 |
| 2020-03-04 | $25.59 | $25.78 | $25.52 | $25.78 | $23.35 | 31,726 |
| 2020-03-03 | $25.41 | $25.56 | $25.33 | $25.47 | $23.07 | 103,435 |
| 2020-03-02 | $25.00 | $25.36 | $25.00 | $25.26 | $22.88 | 57,933 |
| 2020-02-28 | $24.75 | $25.18 | $24.75 | $25.00 | $22.65 | 131,703 |
| 2020-02-27 | $24.87 | $25.21 | $24.75 | $25.00 | $22.65 | 79,334 |
| 2020-02-26 | $25.75 | $25.96 | $25.47 | $25.61 | $22.76 | 57,062 |
| 2020-02-25 | $26.04 | $26.11 | $25.65 | $25.69 | $22.84 | 69,006 |
| 2020-02-24 | $26.10 | $26.13 | $25.94 | $25.99 | $23.10 | 25,031 |
| 2020-02-21 | $26.29 | $26.31 | $26.16 | $26.21 | $23.30 | 38,856 |
| 2020-02-20 | $26.28 | $26.32 | $26.19 | $26.26 | $23.34 | 67,761 |
| 2020-02-19 | $26.36 | $26.39 | $26.22 | $26.22 | $23.31 | 25,058 |
| 2020-02-18 | $26.35 | $26.36 | $26.26 | $26.26 | $23.34 | 21,990 |
| 2020-02-14 | $26.29 | $26.36 | $26.24 | $26.29 | $23.37 | 25,987 |
| 2020-02-13 | $26.24 | $26.29 | $26.17 | $26.28 | $23.36 | 24,932 |
| 2020-02-12 | $26.29 | $26.29 | $26.22 | $26.25 | $23.33 | 15,504 |
| 2020-02-11 | $26.24 | $26.29 | $26.13 | $26.27 | $23.35 | 17,138 |
| 2020-02-10 | $26.27 | $26.27 | $26.11 | $26.16 | $23.25 | 22,459 |
| 2020-02-07 | $26.20 | $26.30 | $26.18 | $26.20 | $23.29 | 56,725 |
| 2020-02-06 | $26.20 | $26.22 | $26.16 | $26.20 | $23.29 | 29,489 |
| 2020-02-05 | $26.16 | $26.28 | $26.15 | $26.21 | $23.30 | 13,552 |
| 2020-02-04 | $26.18 | $26.26 | $26.13 | $26.15 | $23.24 | 27,215 |
| 2020-02-03 | $26.20 | $26.20 | $26.11 | $26.15 | $23.24 | 14,174 |
| 2020-01-31 | $26.25 | $26.25 | $26.07 | $26.15 | $23.24 | 58,497 |
| 2020-01-30 | $26.07 | $26.21 | $26.07 | $26.20 | $23.29 | 18,481 |
| 2020-01-29 | $26.17 | $26.19 | $26.07 | $26.07 | $23.17 | 11,891 |
| 2020-01-28 | $26.12 | $26.22 | $26.06 | $26.10 | $23.20 | 26,601 |
| 2020-01-27 | $26.12 | $26.14 | $26.00 | $26.00 | $23.11 | 16,950 |
| 2020-01-24 | $26.28 | $26.28 | $26.08 | $26.20 | $23.29 | 12,441 |
| 2020-01-23 | $26.31 | $26.31 | $26.20 | $26.25 | $23.33 | 21,361 |
| 2020-01-22 | $26.15 | $26.28 | $26.15 | $26.25 | $23.33 | 23,487 |
| 2020-01-21 | $26.04 | $26.20 | $26.01 | $26.10 | $23.20 | 23,312 |
| 2020-01-17 | $26.05 | $26.15 | $25.92 | $26.15 | $23.24 | 26,757 |
| 2020-01-16 | $26.12 | $26.15 | $25.88 | $26.07 | $23.17 | 24,672 |
| 2020-01-15 | $26.14 | $26.15 | $25.89 | $26.05 | $23.15 | 42,539 |
| 2020-01-14 | $26.02 | $26.07 | $26.02 | $26.07 | $23.17 | 13,862 |
| 2020-01-13 | $26.12 | $26.14 | $26.02 | $26.12 | $23.22 | 9,529 |
| 2020-01-10 | $26.13 | $26.16 | $26.05 | $26.05 | $23.15 | 20,800 |
| 2020-01-09 | $26.18 | $26.22 | $26.02 | $26.15 | $23.24 | 30,415 |
| 2020-01-08 | $26.00 | $26.09 | $25.99 | $26.07 | $23.17 | 30,278 |
| 2020-01-07 | $25.98 | $25.99 | $25.91 | $25.96 | $23.07 | 20,764 |
| 2020-01-06 | $25.88 | $26.20 | $25.88 | $25.97 | $23.08 | 21,611 |
| 2020-01-03 | $25.73 | $25.88 | $25.73 | $25.88 | $23.00 | 30,794 |
| 2020-01-02 | $25.60 | $25.74 | $25.60 | $25.73 | $22.87 | 46,640 |
| 2019-12-31 | $25.68 | $25.69 | $25.50 | $25.50 | $22.67 | 36,247 |
| 2019-12-30 | $25.74 | $25.74 | $25.53 | $25.60 | $22.75 | 18,327 |
| 2019-12-27 | $25.74 | $25.74 | $25.64 | $25.74 | $22.88 | 8,403 |
| 2019-12-26 | $25.78 | $25.84 | $25.58 | $25.75 | $22.89 | 7,646 |
| 2019-12-24 | $25.70 | $25.76 | $25.62 | $25.75 | $22.89 | 11,109 |
| 2019-12-23 | $25.61 | $25.77 | $25.61 | $25.76 | $22.90 | 20,315 |
| 2019-12-20 | $25.65 | $25.69 | $25.56 | $25.61 | $22.76 | 14,027 |
| 2019-12-19 | $25.50 | $25.68 | $25.50 | $25.58 | $22.74 | 16,721 |
| 2019-12-18 | $25.74 | $25.74 | $25.55 | $25.55 | $22.71 | 27,829 |
| 2019-12-17 | $25.60 | $25.66 | $25.51 | $25.62 | $22.77 | 33,550 |
| 2019-12-16 | $25.64 | $25.65 | $25.55 | $25.55 | $22.71 | 22,393 |
| 2019-12-13 | $25.49 | $25.60 | $25.49 | $25.60 | $22.75 | 45,798 |
| 2019-12-12 | $25.56 | $25.57 | $25.39 | $25.45 | $22.62 | 28,553 |
| 2019-12-11 | $25.45 | $25.52 | $25.40 | $25.51 | $22.67 | 61,892 |
| 2019-12-10 | $25.43 | $25.48 | $25.33 | $25.40 | $22.58 | 43,118 |
| 2019-12-09 | $25.45 | $25.45 | $25.37 | $25.38 | $22.56 | 7,359 |
| 2019-12-06 | $25.35 | $25.44 | $25.32 | $25.39 | $22.57 | 77,772 |
| 2019-12-05 | $25.42 | $25.47 | $25.32 | $25.35 | $22.53 | 37,012 |
| 2019-12-04 | $25.40 | $25.48 | $25.36 | $25.44 | $22.61 | 40,416 |
| 2019-12-03 | $25.26 | $25.41 | $25.21 | $25.35 | $22.53 | 218,446 |
| 2019-12-02 | $25.68 | $25.68 | $25.28 | $25.32 | $22.51 | 156,733 |
| 2019-11-29 | $26.03 | $26.17 | $25.69 | $25.69 | $22.83 | 826,346 |
| 2019-11-27 | $25.90 | $26.05 | $25.75 | $25.98 | $23.09 | 327,830 |
| 2019-11-26 | $25.90 | $25.95 | $25.81 | $25.92 | $23.04 | 318,156 |
| 2019-11-25 | $25.80 | $25.84 | $25.74 | $25.84 | $22.97 | 76,870 |
| 2019-11-22 | $25.76 | $25.77 | $25.61 | $25.69 | $22.83 | 61,461 |
| 2019-11-21 | $25.81 | $25.81 | $25.67 | $25.73 | $22.87 | 348,410 |
| 2019-11-20 | $25.83 | $25.97 | $25.80 | $25.88 | $23.00 | 450,196 |
| 2019-11-19 | $25.32 | $25.83 | $25.32 | $25.79 | $22.92 | 685,331 |
| 2019-11-18 | $25.05 | $25.34 | $25.05 | $25.26 | $22.45 | 458,100 |
| 2019-11-15 | $25.20 | $25.20 | $25.00 | $25.17 | $22.37 | 369,391 |
| 2019-11-14 | $25.10 | $25.14 | $25.02 | $25.14 | $22.35 | 660,452 |
| 2019-11-13 | $25.10 | $25.10 | $25.01 | $25.04 | $22.26 | 333,636 |
| 2019-11-12 | $25.15 | $25.15 | $24.96 | $25.05 | $22.27 | 1,191,740 |
| 2019-11-11 | $25.35 | $25.37 | $24.95 | $25.05 | $22.27 | 231,260 |
| 2019-11-08 | $25.00 | $25.93 | $24.85 | $24.93 | $22.16 | 652,451 |
CIT Group Inc (CITUP) News Headlines
Recent CIT Group Inc (CITUP) News
Similar Companies to CIT Group Inc (CITUP) 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 | -- | -- | -- |