Covanta Holding Corporation (CVA) Stock

Data as of May 2, 2025

$20.26 ($0.00) 0.00%

Covanta Holding Corporation - Daily Information

Click for more stock information on Covanta Holding Corporation.

Daily Information	Data
Date	May 2, 2025
Open	$20.26
Previous Close	$20.26
High	$20.26
Low	$20.26
Adjusted Open	$20.26
Previous Adjusted Close	$20.26
Adjusted High	$20.26
Adjusted Low	$20.26

About Covanta Holding Corporation (CVA)

Covanta Holding Corporation is a world leader in sustainable waste and energy solutions. The company designs, builds, owns and operates, wastewater and energy facilities and provides related services to reduce the impacts of waste on human health and the environment. Covanta Holding has grown rapidly since its inception in 2002, now providing sustainable energy solutions worldwide to a diverse industry base, such as commercial businesses, municipalities, universities and other governmental entities.

Invest in Covanta Holding Corporation (CVA)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Covanta Holding Corporation (CVA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-30	$20.26	$20.26	$20.26	$20.26	$20.26	0
2021-11-29	$20.23	$20.26	$20.23	$20.26	$20.26	6,694,797
2021-11-26	$20.23	$20.25	$20.23	$20.24	$20.24	1,725,495
2021-11-24	$20.23	$20.25	$20.23	$20.25	$20.25	1,418,561
2021-11-23	$20.24	$20.24	$20.23	$20.23	$20.23	1,214,895
2021-11-22	$20.23	$20.24	$20.22	$20.24	$20.24	1,191,885
2021-11-19	$20.23	$20.24	$20.22	$20.23	$20.23	1,463,715
2021-11-18	$20.23	$20.24	$20.23	$20.23	$20.23	961,132
2021-11-17	$20.23	$20.24	$20.23	$20.24	$20.24	631,902
2021-11-16	$20.22	$20.24	$20.22	$20.23	$20.23	663,226
2021-11-15	$20.23	$20.24	$20.23	$20.24	$20.24	344,746
2021-11-12	$20.22	$20.24	$20.22	$20.23	$20.23	555,398
2021-11-11	$20.22	$20.24	$20.20	$20.24	$20.24	1,136,476
2021-11-10	$20.23	$20.23	$20.22	$20.22	$20.22	917,899
2021-11-09	$20.23	$20.23	$20.22	$20.23	$20.23	1,714,909
2021-11-08	$20.23	$20.24	$20.22	$20.22	$20.22	709,097
2021-11-05	$20.21	$20.24	$20.20	$20.23	$20.23	1,450,588
2021-11-04	$20.23	$20.23	$20.22	$20.22	$20.22	634,308
2021-11-03	$20.20	$20.23	$20.20	$20.22	$20.22	1,561,060
2021-11-02	$20.19	$20.19	$20.15	$20.16	$20.16	882,971
2021-11-01	$20.13	$20.18	$20.13	$20.18	$20.18	678,990
2021-10-29	$20.18	$20.18	$20.15	$20.18	$20.18	1,284,417
2021-10-28	$20.19	$20.19	$20.16	$20.17	$20.17	523,347
2021-10-27	$20.19	$20.19	$20.16	$20.17	$20.17	433,144
2021-10-26	$20.16	$20.20	$20.16	$20.18	$20.18	661,064
2021-10-25	$20.16	$20.19	$20.16	$20.17	$20.17	808,475
2021-10-22	$20.20	$20.20	$20.15	$20.17	$20.17	966,055
2021-10-21	$20.18	$20.19	$20.15	$20.17	$20.17	479,799
2021-10-20	$20.16	$20.18	$20.13	$20.18	$20.18	468,985
2021-10-19	$20.15	$20.18	$20.14	$20.17	$20.17	875,483
2021-10-18	$20.12	$20.15	$20.12	$20.15	$20.15	2,095,519
2021-10-15	$20.23	$20.25	$20.12	$20.12	$20.12	1,263,220
2021-10-14	$20.15	$20.15	$20.12	$20.13	$20.13	696,256
2021-10-13	$20.14	$20.15	$20.12	$20.15	$20.15	1,139,481
2021-10-12	$20.15	$20.15	$20.11	$20.15	$20.15	408,080
2021-10-11	$20.18	$20.18	$20.10	$20.11	$20.11	496,204
2021-10-08	$20.09	$20.18	$20.09	$20.17	$20.17	2,788,372
2021-10-07	$20.11	$20.13	$20.08	$20.09	$20.09	1,339,888
2021-10-06	$20.08	$20.13	$20.06	$20.11	$20.11	647,836
2021-10-05	$20.19	$20.19	$20.12	$20.16	$20.08	1,070,740
2021-10-04	$20.14	$20.21	$20.13	$20.21	$20.13	608,639
2021-10-01	$20.14	$20.18	$20.12	$20.14	$20.06	911,897
2021-09-30	$20.16	$20.19	$20.11	$20.12	$20.04	960,186
2021-09-29	$20.15	$20.18	$20.13	$20.14	$20.06	370,168
2021-09-28	$20.08	$20.17	$20.08	$20.15	$20.07	694,201
2021-09-27	$20.15	$20.16	$20.08	$20.09	$20.01	789,621
2021-09-24	$20.10	$20.15	$20.10	$20.14	$20.06	320,368
2021-09-23	$20.10	$20.13	$20.08	$20.12	$20.04	421,808
2021-09-22	$20.10	$20.19	$20.07	$20.09	$20.01	709,892
2021-09-21	$20.08	$20.10	$20.07	$20.08	$20.00	583,061
2021-09-20	$20.10	$20.11	$20.05	$20.09	$20.01	1,903,177
2021-09-17	$20.01	$20.13	$20.01	$20.11	$20.03	1,609,013
2021-09-16	$20.08	$20.10	$20.06	$20.09	$20.01	581,621
2021-09-15	$20.05	$20.12	$20.05	$20.10	$20.02	521,438
2021-09-14	$20.10	$20.12	$20.09	$20.10	$20.02	867,596
2021-09-13	$20.06	$20.13	$20.05	$20.09	$20.01	1,115,393
2021-09-10	$20.07	$20.10	$20.05	$20.05	$19.97	625,734
2021-09-09	$20.06	$20.11	$20.04	$20.06	$19.98	626,831
2021-09-08	$20.05	$20.07	$20.03	$20.05	$19.97	1,084,305
2021-09-07	$20.08	$20.08	$20.05	$20.06	$19.98	836,904
2021-09-03	$20.07	$20.10	$20.07	$20.07	$19.99	786,048
2021-09-02	$20.02	$20.09	$20.02	$20.08	$20.00	672,301
2021-09-01	$20.07	$20.08	$20.02	$20.02	$19.94	966,595
2021-08-31	$20.01	$20.09	$20.00	$20.05	$19.97	2,177,024
2021-08-30	$20.04	$20.04	$20.00	$20.00	$19.92	846,928
2021-08-27	$20.01	$20.05	$20.00	$20.02	$19.94	862,201
2021-08-26	$20.01	$20.02	$19.98	$20.00	$19.92	970,645
2021-08-25	$20.01	$20.03	$19.95	$20.01	$19.93	799,040
2021-08-24	$20.02	$20.02	$19.98	$19.98	$19.90	563,408
2021-08-23	$20.02	$20.03	$19.98	$20.02	$19.94	518,893
2021-08-20	$19.97	$20.05	$19.94	$20.04	$19.96	1,139,756
2021-08-19	$19.96	$20.00	$19.89	$19.98	$19.90	2,680,203
2021-08-18	$19.97	$20.03	$19.96	$20.01	$19.93	759,084
2021-08-17	$19.97	$19.98	$19.85	$19.95	$19.87	1,488,245
2021-08-16	$19.96	$20.01	$19.94	$19.97	$19.89	738,915
2021-08-13	$19.99	$20.01	$19.96	$19.97	$19.89	652,087
2021-08-12	$20.02	$20.05	$19.97	$19.98	$19.90	1,073,251
2021-08-11	$20.03	$20.03	$19.96	$19.99	$19.91	1,401,796
2021-08-10	$20.00	$20.05	$20.00	$20.02	$19.94	564,204
2021-08-09	$20.00	$20.04	$19.97	$20.03	$19.95	758,783
2021-08-06	$20.00	$20.06	$20.00	$20.00	$19.92	1,105,798
2021-08-05	$19.95	$20.01	$19.91	$19.97	$19.89	954,722
2021-08-04	$19.95	$19.98	$19.90	$19.95	$19.87	1,928,027
2021-08-03	$20.05	$20.05	$19.94	$19.94	$19.86	1,680,460
2021-08-02	$20.05	$20.12	$20.00	$20.05	$19.97	1,116,442
2021-07-30	$19.97	$20.13	$19.94	$20.10	$20.02	2,146,711
2021-07-29	$20.00	$20.05	$19.93	$19.95	$19.87	3,379,057
2021-07-28	$20.03	$20.11	$19.96	$20.00	$19.92	2,109,804
2021-07-27	$19.95	$20.04	$19.94	$20.00	$19.92	2,189,908
2021-07-26	$20.00	$20.10	$20.00	$20.03	$19.95	1,450,947
2021-07-23	$19.97	$20.06	$19.97	$20.01	$19.93	2,063,069
2021-07-22	$20.08	$20.14	$19.95	$19.96	$19.88	3,320,294
2021-07-21	$20.00	$20.16	$19.97	$20.14	$20.06	2,886,968
2021-07-20	$19.99	$20.08	$19.90	$19.96	$19.88	3,362,902
2021-07-19	$19.95	$20.02	$19.76	$19.97	$19.89	9,252,453
2021-07-16	$19.92	$20.01	$19.91	$20.01	$19.93	6,310,731
2021-07-15	$19.92	$19.99	$19.86	$19.91	$19.83	11,749,953
2021-07-14	$19.91	$20.00	$19.85	$19.95	$19.87	28,685,582
2021-07-13	$18.70	$18.77	$18.44	$18.58	$18.51	680,301
2021-07-12	$17.77	$18.94	$17.67	$18.77	$18.70	1,658,071
2021-07-09	$17.64	$17.79	$17.50	$17.75	$17.68	415,199
2021-07-08	$17.53	$17.84	$17.40	$17.46	$17.39	763,895
2021-07-07	$17.78	$17.99	$17.70	$17.93	$17.86	548,892
2021-07-06	$17.72	$17.93	$17.57	$17.75	$17.68	808,041
2021-07-02	$17.79	$18.06	$17.62	$17.76	$17.69	702,448
2021-07-01	$17.69	$17.77	$17.47	$17.77	$17.70	910,376
2021-06-30	$17.61	$17.69	$17.36	$17.61	$17.54	630,121
2021-06-29	$17.80	$17.83	$17.61	$17.73	$17.66	603,564
2021-06-28	$17.63	$17.72	$17.40	$17.70	$17.63	911,407
2021-06-25	$17.82	$18.01	$17.73	$17.73	$17.66	4,261,509
2021-06-24	$17.54	$17.85	$17.43	$17.81	$17.74	822,444
2021-06-23	$17.55	$17.63	$17.31	$17.46	$17.39	766,999
2021-06-22	$17.20	$17.69	$16.99	$17.63	$17.48	726,713
2021-06-21	$17.00	$17.35	$16.94	$17.23	$17.08	680,765
2021-06-18	$16.92	$17.05	$16.81	$16.95	$16.81	1,804,860
2021-06-17	$17.34	$17.40	$16.96	$17.15	$17.00	936,112
2021-06-16	$17.55	$17.55	$17.17	$17.41	$17.26	1,074,759
2021-06-15	$17.28	$17.59	$17.25	$17.54	$17.39	646,751
2021-06-14	$17.56	$17.59	$16.82	$17.25	$17.10	2,011,623
2021-06-11	$17.55	$17.66	$16.86	$17.65	$17.50	1,479,111
2021-06-10	$17.50	$17.70	$17.20	$17.48	$17.33	1,524,666
2021-06-09	$15.79	$17.76	$15.72	$17.64	$17.49	4,361,345
2021-06-08	$14.80	$14.98	$14.71	$14.86	$14.73	524,386
2021-06-07	$14.90	$14.95	$14.74	$14.77	$14.64	479,417
2021-06-04	$15.09	$15.15	$14.87	$14.90	$14.77	719,508
2021-06-03	$14.98	$15.10	$14.90	$15.05	$14.92	785,138
2021-06-02	$15.00	$15.09	$14.90	$14.98	$14.85	724,394
2021-06-01	$14.86	$15.00	$14.77	$14.98	$14.85	650,600
2021-05-28	$14.87	$14.87	$14.70	$14.81	$14.68	351,333
2021-05-27	$14.80	$14.94	$14.78	$14.81	$14.68	818,205
2021-05-26	$14.71	$14.79	$14.49	$14.65	$14.53	676,337
2021-05-25	$15.15	$15.21	$14.67	$14.67	$14.55	460,898
2021-05-24	$15.12	$15.22	$15.05	$15.10	$14.97	285,122
2021-05-21	$15.14	$15.25	$14.99	$15.10	$14.97	910,732
2021-05-20	$14.89	$15.11	$14.70	$14.99	$14.86	1,053,256
2021-05-19	$14.69	$14.85	$14.54	$14.83	$14.70	714,246
2021-05-18	$15.11	$15.18	$14.89	$14.90	$14.77	624,503
2021-05-17	$15.09	$15.18	$14.96	$15.11	$14.98	435,724
2021-05-14	$15.08	$15.21	$15.00	$15.14	$15.01	332,040
2021-05-13	$14.58	$15.03	$14.55	$14.92	$14.79	757,352
2021-05-12	$14.68	$14.76	$14.51	$14.55	$14.43	662,774
2021-05-11	$14.90	$15.02	$14.76	$14.81	$14.68	574,273
2021-05-10	$15.36	$15.60	$15.12	$15.12	$14.99	789,770
2021-05-07	$15.13	$15.41	$15.10	$15.34	$15.21	664,308
2021-05-06	$15.19	$15.28	$15.05	$15.22	$15.09	822,367
2021-05-05	$15.20	$15.27	$15.12	$15.19	$15.06	481,798
2021-05-04	$14.94	$15.20	$14.85	$15.10	$14.97	2,116,694
2021-05-03	$15.20	$15.38	$14.92	$14.95	$14.82	1,103,166
2021-04-30	$14.20	$15.08	$14.15	$15.04	$14.91	2,625,740
2021-04-29	$13.95	$14.17	$13.83	$13.93	$13.81	570,843
2021-04-28	$14.00	$14.01	$13.61	$13.79	$13.67	706,626
2021-04-27	$13.87	$14.05	$13.72	$13.97	$13.85	568,381
2021-04-26	$13.72	$13.91	$13.72	$13.90	$13.78	549,854
2021-04-23	$13.55	$13.74	$13.48	$13.67	$13.55	428,334
2021-04-22	$13.70	$13.75	$13.42	$13.51	$13.40	709,708
2021-04-21	$13.41	$13.74	$13.41	$13.62	$13.50	562,288
2021-04-20	$13.47	$13.51	$13.19	$13.43	$13.32	687,163
2021-04-19	$13.77	$13.87	$13.42	$13.48	$13.37	474,066
2021-04-16	$13.85	$13.92	$13.67	$13.81	$13.69	1,063,295
2021-04-15	$13.71	$13.79	$13.56	$13.77	$13.65	456,525
2021-04-14	$13.49	$13.70	$13.49	$13.57	$13.45	472,065
2021-04-13	$13.66	$13.67	$13.42	$13.49	$13.38	365,290
2021-04-12	$13.87	$13.96	$13.67	$13.72	$13.60	367,436
2021-04-09	$13.79	$13.89	$13.68	$13.87	$13.75	537,069
2021-04-08	$13.69	$13.77	$13.46	$13.76	$13.64	495,913
2021-04-07	$13.93	$14.00	$13.60	$13.66	$13.54	428,389
2021-04-06	$13.83	$14.00	$13.83	$13.93	$13.81	446,220
2021-04-05	$14.00	$14.10	$13.80	$13.86	$13.74	547,541
2021-04-01	$13.95	$13.99	$13.78	$13.96	$13.84	481,022
2021-03-31	$13.85	$13.99	$13.77	$13.86	$13.74	850,743
2021-03-30	$13.62	$13.91	$13.53	$13.81	$13.69	638,743
2021-03-29	$13.87	$14.07	$13.56	$13.60	$13.48	1,081,532
2021-03-26	$13.70	$14.00	$13.61	$13.99	$13.87	1,826,265
2021-03-25	$13.29	$13.69	$13.09	$13.57	$13.45	1,164,758
2021-03-24	$13.50	$13.86	$13.40	$13.40	$13.29	1,144,716
2021-03-23	$13.76	$13.85	$13.40	$13.50	$13.31	985,164
2021-03-22	$14.06	$14.13	$13.72	$13.86	$13.66	1,473,807
2021-03-19	$14.42	$14.50	$14.07	$14.16	$13.96	1,931,125
2021-03-18	$14.80	$14.95	$14.36	$14.45	$14.24	713,151
2021-03-17	$14.76	$14.88	$14.57	$14.86	$14.65	788,907
2021-03-16	$14.96	$15.05	$14.70	$14.79	$14.58	936,214
2021-03-15	$15.00	$15.05	$14.64	$14.93	$14.72	1,095,774
2021-03-12	$14.87	$15.13	$14.83	$15.09	$14.87	519,427
2021-03-11	$14.97	$15.01	$14.76	$14.92	$14.71	511,748
2021-03-10	$14.40	$14.87	$14.38	$14.81	$14.60	585,023
2021-03-09	$14.57	$14.70	$14.33	$14.34	$14.13	878,964
2021-03-08	$14.25	$14.59	$14.10	$14.40	$14.19	966,975
2021-03-05	$14.25	$14.25	$13.66	$14.20	$14.00	966,001
2021-03-04	$14.10	$14.23	$13.85	$13.99	$13.79	1,154,622
2021-03-03	$14.02	$14.30	$14.00	$14.13	$13.93	1,376,497
2021-03-02	$14.19	$14.34	$13.78	$14.02	$13.82	1,151,209
2021-03-01	$14.30	$14.49	$13.99	$14.27	$14.06	956,107
2021-02-26	$13.87	$14.28	$13.75	$14.05	$13.85	901,499
2021-02-25	$14.67	$14.70	$13.74	$13.83	$13.63	1,596,832
2021-02-24	$14.37	$14.80	$14.33	$14.71	$14.50	1,077,672
2021-02-23	$14.50	$14.74	$14.35	$14.38	$14.17	930,682
2021-02-22	$14.33	$14.75	$14.29	$14.48	$14.27	1,298,122
2021-02-19	$13.93	$14.46	$13.03	$14.28	$14.07	2,991,176
2021-02-18	$14.64	$14.87	$14.38	$14.41	$14.20	1,186,287
2021-02-17	$14.74	$14.89	$14.46	$14.64	$14.43	885,220
2021-02-16	$15.30	$15.50	$14.87	$14.93	$14.72	794,608
2021-02-12	$15.26	$15.45	$15.12	$15.29	$15.07	756,189
2021-02-11	$14.91	$15.56	$14.85	$15.22	$15.00	1,871,101
2021-02-10	$14.98	$15.11	$14.79	$14.85	$14.64	535,902
2021-02-09	$14.79	$14.98	$14.65	$14.96	$14.74	627,134
2021-02-08	$14.59	$14.80	$14.53	$14.77	$14.56	971,656
2021-02-05	$14.79	$14.82	$14.39	$14.48	$14.27	674,497
2021-02-04	$14.62	$14.85	$14.60	$14.67	$14.46	1,391,668
2021-02-03	$14.54	$14.69	$14.34	$14.51	$14.30	656,499
2021-02-02	$14.99	$15.01	$14.62	$14.62	$14.41	684,973
2021-02-01	$14.30	$14.96	$14.29	$14.90	$14.69	980,895
2021-01-29	$14.03	$14.45	$13.90	$14.15	$13.95	841,351
2021-01-28	$13.91	$14.21	$13.76	$14.03	$13.83	720,262
2021-01-27	$14.11	$14.22	$13.67	$13.77	$13.57	1,005,805
2021-01-26	$14.69	$14.70	$14.31	$14.42	$14.21	474,493
2021-01-25	$14.45	$14.67	$14.27	$14.58	$14.37	584,764
2021-01-22	$14.34	$14.53	$14.14	$14.52	$14.31	454,585
2021-01-21	$14.76	$14.85	$14.24	$14.47	$14.26	775,755
2021-01-20	$14.52	$14.73	$14.52	$14.72	$14.51	701,607
2021-01-19	$14.35	$14.66	$14.30	$14.50	$14.29	815,577
2021-01-15	$13.90	$14.29	$13.85	$14.29	$14.08	1,212,923
2021-01-14	$14.04	$14.25	$13.98	$14.02	$13.82	729,059
2021-01-13	$13.91	$14.00	$13.81	$13.94	$13.74	622,820
2021-01-12	$13.78	$13.94	$13.67	$13.94	$13.74	622,652
2021-01-11	$13.60	$13.84	$13.51	$13.67	$13.47	617,809
2021-01-08	$14.00	$14.01	$13.67	$13.84	$13.64	675,232
2021-01-07	$13.90	$14.08	$13.86	$13.93	$13.73	694,745
2021-01-06	$13.28	$14.04	$13.28	$13.88	$13.68	1,308,195
2021-01-05	$13.09	$13.24	$13.03	$13.10	$12.91	1,286,610
2021-01-04	$13.20	$13.60	$13.04	$13.14	$12.95	2,685,398
2020-12-31	$12.87	$13.16	$12.86	$13.13	$12.94	812,258
2020-12-30	$13.00	$13.21	$12.87	$12.88	$12.69	753,689
2020-12-29	$13.24	$13.24	$12.98	$13.05	$12.78	923,035
2020-12-28	$13.18	$13.24	$13.05	$13.14	$12.87	799,096
2020-12-24	$12.88	$13.09	$12.79	$13.07	$12.80	342,237
2020-12-23	$12.92	$13.05	$12.88	$12.96	$12.69	656,695
2020-12-22	$12.71	$12.85	$12.60	$12.81	$12.55	876,126
2020-12-21	$12.92	$12.97	$12.48	$12.74	$12.48	872,088
2020-12-18	$13.23	$13.28	$13.01	$13.16	$12.89	2,170,554
2020-12-17	$13.14	$13.25	$13.09	$13.23	$12.96	1,197,565
2020-12-16	$13.28	$13.28	$13.07	$13.15	$12.88	786,213
2020-12-15	$12.94	$13.21	$12.87	$13.16	$12.89	580,879
2020-12-14	$13.20	$13.20	$12.79	$12.83	$12.57	760,735
2020-12-11	$13.01	$13.19	$12.92	$13.03	$12.76	615,655
2020-12-10	$13.03	$13.25	$12.87	$13.13	$12.86	811,366
2020-12-09	$13.15	$13.34	$12.98	$13.15	$12.88	861,226
2020-12-08	$12.76	$13.04	$12.76	$13.04	$12.77	615,713
2020-12-07	$13.15	$13.15	$12.84	$12.97	$12.70	717,377
2020-12-04	$12.67	$13.25	$12.64	$13.22	$12.95	1,058,224
2020-12-03	$12.46	$12.86	$12.37	$12.54	$12.28	1,259,598
2020-12-02	$12.62	$12.65	$12.35	$12.49	$12.23	831,015
2020-12-01	$12.65	$12.98	$12.62	$12.66	$12.40	1,523,472
2020-11-30	$12.47	$12.74	$12.23	$12.40	$12.15	773,392
2020-11-27	$12.52	$12.74	$12.44	$12.70	$12.44	576,505
2020-11-25	$12.57	$12.63	$12.33	$12.59	$12.33	866,896
2020-11-24	$12.30	$12.81	$12.20	$12.70	$12.44	1,476,312
2020-11-23	$11.75	$12.25	$11.72	$12.16	$11.91	1,251,877
2020-11-20	$11.64	$11.74	$11.55	$11.70	$11.46	558,462
2020-11-19	$11.62	$11.73	$11.51	$11.70	$11.46	581,430
2020-11-18	$11.80	$11.85	$11.66	$11.67	$11.43	795,688
2020-11-17	$11.58	$11.84	$11.47	$11.78	$11.54	742,998
2020-11-16	$11.60	$11.89	$11.45	$11.78	$11.54	799,833
2020-11-13	$11.21	$11.41	$11.13	$11.38	$11.15	708,182
2020-11-12	$11.18	$11.35	$10.94	$11.06	$10.83	774,173
2020-11-11	$11.50	$11.50	$11.16	$11.34	$11.11	738,701
2020-11-10	$11.14	$11.53	$11.03	$11.51	$11.27	903,745
2020-11-09	$11.32	$11.75	$11.00	$11.00	$10.77	1,383,683
2020-11-06	$10.98	$11.00	$10.53	$10.69	$10.47	950,282
2020-11-05	$10.62	$11.27	$10.62	$11.03	$10.80	1,567,530
2020-11-04	$10.31	$10.77	$10.27	$10.58	$10.36	1,319,631
2020-11-03	$10.50	$10.67	$10.25	$10.49	$10.28	2,271,343
2020-11-02	$9.70	$10.44	$9.60	$10.44	$10.23	4,126,731
2020-10-30	$8.57	$9.26	$8.34	$9.08	$8.89	5,443,704
2020-10-29	$7.55	$7.65	$7.44	$7.62	$7.46	1,050,150
2020-10-28	$7.58	$7.66	$7.50	$7.62	$7.46	902,498
2020-10-27	$7.94	$7.99	$7.75	$7.76	$7.60	612,428
2020-10-26	$7.90	$8.01	$7.89	$7.99	$7.83	666,751
2020-10-23	$7.96	$8.08	$7.93	$8.05	$7.89	449,404
2020-10-22	$7.88	$7.94	$7.74	$7.89	$7.73	808,829
2020-10-21	$7.86	$7.98	$7.80	$7.89	$7.73	574,079
2020-10-20	$7.87	$7.96	$7.81	$7.89	$7.73	578,259
2020-10-19	$8.11	$8.18	$7.80	$7.82	$7.66	653,321
2020-10-16	$8.01	$8.23	$7.96	$8.11	$7.94	591,441
2020-10-15	$7.90	$8.10	$7.88	$8.09	$7.92	445,807
2020-10-14	$8.00	$8.14	$7.95	$7.95	$7.79	488,257
2020-10-13	$8.12	$8.16	$8.00	$8.01	$7.85	442,874
2020-10-12	$8.14	$8.24	$8.09	$8.19	$8.02	358,741
2020-10-09	$8.40	$8.45	$8.13	$8.15	$7.98	464,001
2020-10-08	$8.18	$8.32	$8.18	$8.30	$8.13	710,388
2020-10-07	$7.92	$8.14	$7.92	$8.09	$7.92	649,379
2020-10-06	$7.88	$8.07	$7.81	$7.81	$7.65	1,349,022
2020-10-05	$7.97	$8.07	$7.84	$7.87	$7.71	584,552
2020-10-02	$7.68	$8.01	$7.68	$7.94	$7.78	619,745
2020-10-01	$7.77	$7.91	$7.73	$7.87	$7.71	919,739
2020-09-30	$7.94	$8.03	$7.71	$7.75	$7.59	865,006
2020-09-29	$8.00	$8.10	$7.84	$7.91	$7.75	620,236
2020-09-28	$8.01	$8.14	$7.97	$8.02	$7.86	835,127
2020-09-25	$7.56	$7.94	$7.55	$7.90	$7.74	562,637
2020-09-24	$7.64	$7.87	$7.50	$7.74	$7.51	858,717
2020-09-23	$7.90	$8.06	$7.65	$7.65	$7.42	903,283
2020-09-22	$8.02	$8.06	$7.89	$7.91	$7.67	570,827
2020-09-21	$8.10	$8.18	$7.91	$7.99	$7.75	1,012,969
2020-09-18	$8.45	$8.49	$8.21	$8.29	$8.04	2,117,287
2020-09-17	$8.37	$8.51	$8.25	$8.42	$8.16	624,075
2020-09-16	$8.29	$8.60	$8.27	$8.52	$8.26	936,144
2020-09-15	$8.41	$8.52	$8.29	$8.30	$8.05	960,878
2020-09-14	$8.31	$8.46	$8.28	$8.36	$8.11	1,287,598
2020-09-11	$8.39	$8.47	$8.19	$8.31	$8.06	716,031
2020-09-10	$8.55	$8.57	$8.30	$8.38	$8.13	1,081,403
2020-09-09	$8.79	$8.83	$8.55	$8.57	$8.31	676,057
2020-09-08	$8.74	$8.86	$8.70	$8.75	$8.48	746,170
2020-09-04	$9.18	$9.22	$8.84	$8.87	$8.60	639,137
2020-09-03	$9.46	$9.57	$9.02	$9.08	$8.80	665,172
2020-09-02	$9.52	$9.61	$9.41	$9.44	$9.15	557,576
2020-09-01	$9.35	$9.55	$9.28	$9.54	$9.25	1,286,337
2020-08-31	$9.50	$9.62	$9.44	$9.44	$9.15	743,385
2020-08-28	$9.62	$9.64	$9.34	$9.56	$9.27	643,138
2020-08-27	$9.28	$9.59	$9.28	$9.54	$9.25	841,087
2020-08-26	$9.20	$9.55	$9.20	$9.27	$8.99	1,271,376
2020-08-25	$9.34	$9.44	$9.01	$9.27	$8.99	1,900,532
2020-08-24	$9.30	$9.39	$9.17	$9.26	$8.98	1,447,526
2020-08-21	$9.25	$9.36	$9.20	$9.21	$8.93	828,180
2020-08-20	$9.34	$9.48	$9.28	$9.30	$9.02	1,312,001
2020-08-19	$9.62	$9.74	$9.47	$9.51	$9.22	606,251
2020-08-18	$9.71	$9.82	$9.57	$9.60	$9.31	527,884
2020-08-17	$9.75	$9.86	$9.71	$9.74	$9.44	529,861
2020-08-14	$9.75	$9.90	$9.70	$9.78	$9.48	1,178,824
2020-08-13	$9.99	$10.07	$9.77	$9.84	$9.54	969,896
2020-08-12	$10.16	$10.21	$10.00	$10.07	$9.76	759,689
2020-08-11	$10.23	$10.25	$9.97	$10.04	$9.74	989,223
2020-08-10	$10.15	$10.23	$10.02	$10.10	$9.79	738,827
2020-08-07	$9.75	$10.25	$9.75	$10.15	$9.84	1,003,169
2020-08-06	$9.72	$9.90	$9.72	$9.85	$9.55	1,070,489
2020-08-05	$9.89	$9.96	$9.67	$9.79	$9.49	1,419,369
2020-08-04	$10.08	$10.21	$9.69	$9.76	$9.46	923,663
2020-08-03	$10.38	$10.41	$10.03	$10.11	$9.80	1,314,568
2020-07-31	$9.99	$10.15	$9.46	$9.84	$9.54	891,145
2020-07-30	$9.47	$9.59	$9.30	$9.54	$9.25	595,670
2020-07-29	$9.73	$9.78	$9.47	$9.65	$9.36	750,623
2020-07-28	$9.69	$9.85	$9.63	$9.66	$9.37	783,201
2020-07-27	$9.45	$9.78	$9.45	$9.76	$9.46	749,454
2020-07-24	$9.72	$9.79	$9.42	$9.51	$9.22	710,434
2020-07-23	$9.73	$9.87	$9.57	$9.70	$9.41	767,076
2020-07-22	$9.57	$9.71	$9.53	$9.68	$9.39	497,527
2020-07-21	$9.55	$9.83	$9.55	$9.64	$9.35	727,992
2020-07-20	$9.67	$9.76	$9.44	$9.48	$9.19	546,933
2020-07-17	$9.68	$9.80	$9.59	$9.74	$9.44	579,376
2020-07-16	$9.65	$9.79	$9.53	$9.69	$9.40	486,802
2020-07-15	$9.65	$9.81	$9.59	$9.71	$9.42	734,686
2020-07-14	$9.05	$9.38	$9.01	$9.37	$9.09	589,196
2020-07-13	$9.25	$9.27	$8.94	$9.03	$8.76	748,037
2020-07-10	$8.84	$9.21	$8.81	$9.19	$8.91	636,278
2020-07-09	$9.13	$9.17	$8.71	$8.88	$8.61	990,990
2020-07-08	$8.97	$9.20	$8.88	$9.16	$8.88	771,756
2020-07-07	$9.28	$9.28	$9.00	$9.02	$8.75	598,529
2020-07-06	$9.51	$9.53	$9.18	$9.38	$9.10	600,906
2020-07-02	$9.67	$9.78	$9.29	$9.32	$9.04	719,003
2020-07-01	$9.63	$9.78	$9.36	$9.46	$9.17	862,516
2020-06-30	$9.33	$9.69	$9.24	$9.59	$9.30	988,876
2020-06-29	$9.24	$9.50	$9.19	$9.37	$9.09	858,957
2020-06-26	$9.15	$9.21	$8.99	$9.10	$8.82	2,361,266
2020-06-25	$8.88	$9.23	$8.80	$9.21	$8.93	950,488
2020-06-24	$9.32	$9.38	$8.94	$9.02	$8.67	874,415
2020-06-23	$9.43	$9.55	$9.32	$9.45	$9.08	592,936
2020-06-22	$9.15	$9.35	$9.02	$9.34	$8.98	892,057
2020-06-19	$9.61	$9.69	$9.24	$9.25	$8.89	1,261,044
2020-06-18	$9.43	$9.76	$9.33	$9.49	$9.12	515,894
2020-06-17	$9.85	$9.90	$9.47	$9.49	$9.12	746,310
2020-06-16	$9.93	$10.16	$9.59	$9.89	$9.51	918,365
2020-06-15	$8.94	$9.59	$8.90	$9.46	$9.09	1,024,918
2020-06-12	$9.40	$9.46	$8.94	$9.38	$9.02	1,314,049
2020-06-11	$9.21	$9.66	$8.97	$8.97	$8.62	1,980,854
2020-06-10	$10.40	$10.55	$9.74	$9.78	$9.40	973,159
2020-06-09	$10.58	$10.80	$10.09	$10.45	$10.05	1,130,027
2020-06-08	$10.75	$10.94	$10.71	$10.84	$10.42	893,901
2020-06-05	$10.44	$10.82	$10.39	$10.58	$10.17	1,311,600
2020-06-04	$9.77	$10.07	$9.76	$10.07	$9.68	1,191,267
2020-06-03	$9.75	$10.04	$9.64	$9.86	$9.48	1,084,280
2020-06-02	$9.42	$9.74	$9.42	$9.56	$9.19	758,590
2020-06-01	$9.03	$9.61	$9.02	$9.28	$8.92	1,262,596
2020-05-29	$9.18	$9.18	$8.80	$9.00	$8.65	2,158,369
2020-05-28	$9.39	$9.47	$9.16	$9.30	$8.94	1,505,648
2020-05-27	$9.38	$9.46	$9.01	$9.26	$8.90	1,476,198
2020-05-26	$8.98	$9.21	$8.90	$9.13	$8.78	1,190,650
2020-05-22	$8.66	$8.70	$8.41	$8.70	$8.36	868,607
2020-05-21	$8.75	$8.98	$8.69	$8.69	$8.35	711,615
2020-05-20	$8.90	$9.02	$8.81	$8.94	$8.59	865,797
2020-05-19	$9.04	$9.13	$8.79	$8.79	$8.45	846,268
2020-05-18	$8.68	$9.18	$8.58	$9.14	$8.79	1,462,507
2020-05-15	$8.32	$8.39	$8.11	$8.28	$7.96	1,130,389
2020-05-14	$7.76	$8.41	$7.64	$8.41	$8.09	1,562,270
2020-05-13	$8.69	$8.69	$8.01	$8.06	$7.75	1,580,578
2020-05-12	$8.53	$8.68	$8.38	$8.38	$8.06	1,493,153
2020-05-11	$8.25	$8.67	$8.15	$8.44	$8.11	1,616,246
2020-05-08	$7.39	$8.32	$7.39	$8.18	$7.86	1,967,691
2020-05-07	$6.96	$7.35	$6.96	$7.20	$6.92	1,525,995
2020-05-06	$7.21	$7.28	$6.77	$6.81	$6.55	1,832,590
2020-05-05	$7.54	$7.67	$7.16	$7.19	$6.91	1,551,633
2020-05-04	$7.01	$7.38	$6.93	$7.36	$7.08	1,434,166
2020-05-01	$7.62	$7.70	$7.10	$7.21	$6.93	1,460,526
2020-04-30	$7.92	$7.99	$7.65	$7.78	$7.48	1,435,779
2020-04-29	$8.00	$8.21	$7.90	$7.99	$7.68	1,393,823
2020-04-28	$7.62	$7.95	$7.53	$7.76	$7.46	1,390,357
2020-04-27	$6.94	$7.42	$6.84	$7.35	$7.07	1,196,323
2020-04-24	$6.94	$7.00	$6.77	$6.83	$6.57	1,153,936
2020-04-23	$6.87	$7.13	$6.87	$6.90	$6.63	1,355,479
2020-04-22	$6.82	$6.95	$6.57	$6.87	$6.60	1,607,159
2020-04-21	$6.84	$7.01	$6.71	$6.88	$6.61	1,230,599
2020-04-20	$7.35	$7.35	$6.90	$7.04	$6.77	1,613,925
2020-04-17	$7.60	$7.91	$7.28	$7.43	$7.14	1,913,699
2020-04-16	$7.47	$7.60	$7.22	$7.32	$7.04	2,351,192
2020-04-15	$7.88	$7.88	$7.08	$7.51	$7.22	4,396,860
2020-04-14	$8.75	$8.82	$8.46	$8.76	$8.42	1,316,827
2020-04-13	$8.67	$8.88	$8.21	$8.59	$8.26	1,434,346
2020-04-09	$8.20	$8.68	$8.06	$8.63	$8.30	1,661,825
2020-04-08	$7.84	$8.07	$7.57	$7.90	$7.59	1,404,638
2020-04-07	$7.69	$8.24	$7.65	$7.71	$7.41	2,025,659
2020-04-06	$7.42	$7.85	$7.36	$7.65	$7.35	1,669,241
2020-04-03	$8.11	$8.29	$7.00	$7.09	$6.82	2,137,992
2020-04-02	$8.18	$8.63	$8.16	$8.40	$8.08	1,033,496
2020-04-01	$8.15	$8.46	$7.96	$8.34	$8.02	1,483,721
2020-03-31	$8.73	$8.89	$8.35	$8.55	$8.22	1,706,381
2020-03-30	$8.85	$8.99	$8.48	$8.75	$8.41	1,302,687
2020-03-27	$8.77	$9.14	$8.20	$8.83	$8.49	1,680,576
2020-03-26	$8.85	$8.98	$8.56	$8.84	$8.50	1,643,711
2020-03-25	$8.69	$9.47	$8.38	$8.99	$8.40	2,025,045
2020-03-24	$8.05	$8.80	$8.00	$8.70	$8.13	1,524,064
2020-03-23	$8.53	$8.79	$7.58	$7.69	$7.19	1,733,669
2020-03-20	$9.04	$9.45	$8.52	$8.55	$7.99	1,881,273
2020-03-19	$8.79	$9.11	$8.00	$8.96	$8.38	1,575,630
2020-03-18	$9.50	$9.62	$8.80	$8.81	$8.24	2,207,264
2020-03-17	$9.11	$10.02	$8.85	$10.02	$9.37	1,810,822
2020-03-16	$8.25	$9.06	$8.25	$8.86	$8.28	1,983,595
2020-03-13	$9.71	$9.99	$9.17	$9.99	$9.34	1,895,012
2020-03-12	$10.24	$10.40	$9.14	$9.15	$8.55	1,897,780
2020-03-11	$11.50	$11.68	$10.65	$10.95	$10.24	2,379,835
2020-03-10	$11.94	$12.25	$11.51	$11.84	$11.07	1,696,040
2020-03-09	$12.58	$12.74	$11.27	$11.61	$10.85	2,401,135
2020-03-06	$13.00	$13.51	$12.62	$13.51	$12.63	1,346,617
2020-03-05	$13.58	$13.68	$13.02	$13.30	$12.43	1,043,027
2020-03-04	$13.81	$13.94	$13.55	$13.91	$13.00	754,922
2020-03-03	$14.15	$14.46	$13.57	$13.60	$12.71	1,137,422
2020-03-02	$13.45	$14.14	$13.36	$14.13	$13.21	1,385,986
2020-02-28	$13.39	$13.48	$13.01	$13.36	$12.49	1,923,853
2020-02-27	$14.09	$14.21	$13.61	$13.71	$12.82	1,596,449
2020-02-26	$14.68	$14.86	$14.33	$14.34	$13.41	795,425
2020-02-25	$15.15	$15.25	$14.51	$14.66	$13.71	1,227,067
2020-02-24	$15.38	$15.47	$15.15	$15.15	$14.16	1,364,639
2020-02-21	$16.13	$16.13	$15.33	$15.84	$14.81	1,591,395
2020-02-20	$15.59	$15.73	$15.33	$15.62	$14.60	1,016,042
2020-02-19	$15.60	$15.78	$15.43	$15.62	$14.60	752,020
2020-02-18	$15.71	$15.81	$15.52	$15.61	$14.59	690,972
2020-02-14	$15.75	$15.78	$15.49	$15.71	$14.69	734,462
2020-02-13	$15.70	$15.83	$15.63	$15.75	$14.72	428,845
2020-02-12	$15.52	$15.85	$15.48	$15.76	$14.73	581,049
2020-02-11	$15.53	$15.61	$15.43	$15.47	$14.46	489,879
2020-02-10	$15.35	$15.43	$15.30	$15.43	$14.43	496,494
2020-02-07	$15.38	$15.50	$15.23	$15.37	$14.37	466,496
2020-02-06	$15.50	$15.57	$15.37	$15.39	$14.39	540,644
2020-02-05	$15.35	$15.49	$15.34	$15.48	$14.47	438,113
2020-02-04	$15.26	$15.33	$15.22	$15.27	$14.28	447,730
2020-02-03	$15.00	$15.23	$15.00	$15.10	$14.12	635,820
2020-01-31	$15.38	$15.47	$14.91	$14.98	$14.01	624,840
2020-01-30	$15.14	$15.45	$15.12	$15.44	$14.44	603,450
2020-01-29	$15.35	$15.37	$15.20	$15.25	$14.26	604,100
2020-01-28	$15.26	$15.36	$15.19	$15.27	$14.28	421,751
2020-01-27	$15.11	$15.28	$15.05	$15.16	$14.17	668,943
2020-01-24	$15.47	$15.57	$15.18	$15.22	$14.23	830,033
2020-01-23	$15.51	$15.53	$15.35	$15.47	$14.46	713,187
2020-01-22	$15.72	$15.72	$15.51	$15.56	$14.55	389,337
2020-01-21	$15.59	$15.67	$15.39	$15.64	$14.62	761,953
2020-01-17	$15.63	$15.68	$15.51	$15.58	$14.57	850,382
2020-01-16	$15.32	$15.56	$15.30	$15.55	$14.54	607,985
2020-01-15	$15.15	$15.33	$15.14	$15.22	$14.23	605,554
2020-01-14	$15.18	$15.28	$15.11	$15.16	$14.17	518,012
2020-01-13	$15.00	$15.34	$14.99	$15.18	$14.19	685,105
2020-01-10	$14.93	$15.21	$14.85	$15.03	$14.05	1,395,223
2020-01-09	$14.81	$14.96	$14.78	$14.93	$13.96	812,150
2020-01-08	$15.00	$15.14	$14.75	$14.75	$13.79	927,765
2020-01-07	$15.12	$15.21	$14.97	$14.99	$14.01	1,112,929
2020-01-06	$15.03	$15.19	$14.86	$15.15	$14.16	1,085,430
2020-01-03	$14.90	$15.14	$14.82	$15.11	$14.13	756,030
2020-01-02	$14.90	$14.93	$14.61	$14.90	$13.93	892,773
2019-12-31	$14.90	$14.98	$14.80	$14.84	$13.87	472,703
2019-12-30	$14.90	$14.99	$14.71	$14.91	$13.94	790,563
2019-12-27	$14.93	$14.96	$14.82	$14.92	$13.95	554,394
2019-12-26	$14.88	$15.01	$14.81	$14.91	$13.94	445,316
2019-12-24	$15.07	$15.15	$15.00	$15.11	$13.89	232,861
2019-12-23	$15.06	$15.10	$14.91	$15.06	$13.85	1,002,092
2019-12-20	$14.89	$15.12	$14.81	$15.08	$13.87	1,404,787
2019-12-19	$14.87	$14.92	$14.73	$14.89	$13.69	758,286
2019-12-18	$14.77	$14.97	$14.65	$14.91	$13.71	1,012,877
2019-12-17	$14.80	$14.95	$14.66	$14.76	$13.57	911,369
2019-12-16	$14.69	$14.88	$14.69	$14.81	$13.62	571,954
2019-12-13	$14.91	$14.93	$14.60	$14.69	$13.51	586,273
2019-12-12	$14.92	$15.06	$14.73	$14.89	$13.69	889,572
2019-12-11	$14.78	$14.83	$14.66	$14.81	$13.62	568,483
2019-12-10	$14.72	$14.80	$14.64	$14.77	$13.58	409,868
2019-12-09	$14.67	$14.85	$14.59	$14.73	$13.54	505,266
2019-12-06	$14.71	$14.81	$14.66	$14.70	$13.52	496,500
2019-12-05	$14.64	$14.74	$14.56	$14.60	$13.42	732,290
2019-12-04	$14.70	$14.73	$14.58	$14.59	$13.42	555,252
2019-12-03	$14.55	$14.67	$14.48	$14.63	$13.45	558,172
2019-12-02	$14.72	$14.76	$14.60	$14.63	$13.45	625,905
2019-11-29	$14.74	$14.82	$14.66	$14.71	$13.53	243,179
2019-11-27	$14.67	$15.01	$14.67	$14.78	$13.59	601,791
2019-11-26	$14.45	$14.66	$14.44	$14.60	$13.42	1,052,605
2019-11-25	$14.40	$14.56	$14.40	$14.49	$13.32	911,691
2019-11-22	$14.40	$14.47	$14.33	$14.40	$13.24	766,319
2019-11-21	$14.63	$14.65	$14.36	$14.42	$13.26	681,931
2019-11-20	$14.60	$14.85	$14.37	$14.58	$13.41	867,665
2019-11-19	$14.70	$14.74	$14.51	$14.62	$13.44	606,351
2019-11-18	$14.60	$14.78	$14.58	$14.70	$13.52	613,366
2019-11-15	$14.78	$14.79	$14.54	$14.61	$13.43	572,540
2019-11-14	$14.70	$14.84	$14.59	$14.73	$13.54	563,619
2019-11-13	$14.60	$14.79	$14.50	$14.73	$13.54	803,469
2019-11-12	$14.76	$14.81	$14.60	$14.69	$13.51	597,360
2019-11-11	$14.68	$14.84	$14.56	$14.74	$13.55	592,142
2019-11-08	$14.61	$14.84	$14.61	$14.76	$13.57	808,463
2019-11-07	$15.10	$15.16	$14.64	$14.68	$13.50	819,788
2019-11-06	$14.99	$15.07	$14.86	$15.00	$13.79	995,807
2019-11-05	$14.81	$15.04	$14.74	$14.99	$13.78	1,504,288
2019-11-04	$14.56	$14.84	$14.56	$14.79	$13.60	1,187,541
2019-11-01	$14.50	$14.64	$14.39	$14.53	$13.36	1,076,014
2019-10-31	$14.55	$14.58	$14.31	$14.44	$13.28	1,121,265
2019-10-30	$14.60	$14.81	$14.54	$14.56	$13.39	1,323,732
2019-10-29	$13.97	$14.64	$13.88	$14.53	$13.36	2,789,700
2019-10-28	$14.50	$14.60	$13.96	$14.08	$12.95	2,843,402
2019-10-25	$15.75	$16.00	$14.51	$14.77	$13.58	2,552,841
2019-10-24	$15.40	$15.42	$14.84	$14.90	$13.70	2,070,861
2019-10-23	$15.32	$15.54	$15.17	$15.30	$14.07	1,518,433
2019-10-22	$16.20	$16.24	$15.32	$15.35	$14.11	2,116,938
2019-10-21	$16.85	$17.12	$16.84	$17.07	$15.70	577,924
2019-10-18	$16.22	$16.79	$16.22	$16.75	$15.40	2,592,226
2019-10-17	$16.06	$16.26	$16.06	$16.26	$14.95	1,162,169
2019-10-16	$16.16	$16.24	$15.94	$16.04	$14.75	859,711
2019-10-15	$16.46	$16.57	$16.10	$16.26	$14.95	1,251,907
2019-10-14	$17.33	$17.42	$16.37	$16.42	$15.10	1,168,958
2019-10-11	$17.51	$17.62	$17.40	$17.42	$16.02	412,048
2019-10-10	$17.11	$17.42	$17.02	$17.30	$15.91	368,104
2019-10-09	$17.04	$17.20	$16.95	$17.15	$15.77	587,763
2019-10-08	$16.98	$17.06	$16.80	$16.88	$15.52	499,489
2019-10-07	$17.20	$17.25	$17.06	$17.10	$15.72	428,777
2019-10-04	$17.00	$17.24	$16.91	$17.24	$15.85	629,229
2019-10-03	$17.08	$17.24	$16.82	$16.90	$15.54	548,586
2019-10-02	$17.10	$17.22	$16.91	$17.14	$15.76	588,371
2019-10-01	$17.36	$17.52	$17.15	$17.19	$15.81	492,830
2019-09-30	$17.10	$17.46	$17.07	$17.29	$15.90	620,517
2019-09-27	$17.37	$17.41	$17.08	$17.10	$15.72	493,662
2019-09-26	$17.45	$17.52	$17.13	$17.31	$15.92	603,518
2019-09-25	$17.55	$17.78	$17.53	$17.68	$16.03	603,715
2019-09-24	$17.84	$17.84	$17.40	$17.55	$15.91	513,826
2019-09-23	$17.83	$17.97	$17.65	$17.73	$16.07	501,751
2019-09-20	$17.55	$17.91	$17.54	$17.84	$16.17	1,573,365
2019-09-19	$17.53	$17.80	$17.46	$17.55	$15.91	466,723
2019-09-18	$17.60	$17.70	$17.35	$17.49	$15.85	530,569
2019-09-17	$17.35	$17.66	$17.32	$17.61	$15.96	470,061
2019-09-16	$17.59	$17.74	$17.41	$17.43	$15.80	407,955
2019-09-13	$17.50	$17.77	$17.39	$17.62	$15.97	605,856
2019-09-12	$17.50	$17.51	$17.12	$17.42	$15.79	906,456
2019-09-11	$17.19	$17.50	$17.03	$17.50	$15.86	588,050
2019-09-10	$17.15	$17.15	$16.81	$17.08	$15.48	648,725
2019-09-09	$17.24	$17.26	$16.84	$17.20	$15.59	507,812
2019-09-06	$17.20	$17.32	$17.10	$17.21	$15.60	316,649
2019-09-05	$17.32	$17.49	$17.18	$17.20	$15.59	481,469
2019-09-04	$17.13	$17.33	$17.10	$17.18	$15.57	433,337
2019-09-03	$17.01	$17.18	$16.94	$17.02	$15.43	457,588
2019-08-30	$17.21	$17.25	$16.93	$17.20	$15.59	590,097
2019-08-29	$17.03	$17.17	$17.00	$17.13	$15.53	460,728
2019-08-28	$16.53	$16.89	$16.48	$16.87	$15.29	403,235
2019-08-27	$16.76	$16.88	$16.45	$16.56	$15.01	605,599
2019-08-26	$16.57	$16.77	$16.48	$16.72	$15.16	432,474
2019-08-23	$16.75	$16.88	$16.35	$16.42	$14.88	633,498
2019-08-22	$17.09	$17.15	$16.73	$16.74	$15.17	653,260
2019-08-21	$17.11	$17.14	$17.00	$17.02	$15.43	422,999
2019-08-20	$17.04	$17.11	$16.92	$16.98	$15.39	429,969
2019-08-19	$16.96	$17.13	$16.93	$17.10	$15.50	590,847
2019-08-16	$16.50	$16.91	$16.50	$16.78	$15.21	546,260
2019-08-15	$16.28	$16.44	$16.28	$16.42	$14.88	498,958
2019-08-14	$16.68	$16.72	$16.22	$16.31	$14.78	692,507
2019-08-13	$16.66	$17.10	$16.66	$16.98	$15.39	477,482
2019-08-12	$16.66	$16.78	$16.61	$16.76	$15.19	357,900
2019-08-09	$16.94	$16.99	$16.59	$16.72	$15.16	686,526
2019-08-08	$16.55	$16.96	$16.53	$16.93	$15.35	585,629
2019-08-07	$16.26	$16.53	$16.15	$16.45	$14.91	532,297
2019-08-06	$16.42	$16.54	$16.29	$16.42	$14.88	550,307
2019-08-05	$16.75	$16.75	$16.19	$16.38	$14.85	784,637
2019-08-02	$16.86	$17.00	$16.78	$16.92	$15.34	579,320
2019-08-01	$17.20	$17.40	$16.91	$16.93	$15.35	703,550
2019-07-31	$17.27	$17.52	$17.08	$17.22	$15.61	1,395,948
2019-07-30	$16.66	$17.25	$16.60	$17.24	$15.63	1,148,817
2019-07-29	$16.80	$17.17	$16.67	$16.75	$15.18	1,081,192
2019-07-26	$16.40	$16.92	$15.75	$16.81	$15.24	2,162,558
2019-07-25	$17.28	$17.38	$17.20	$17.28	$15.66	566,905
2019-07-24	$17.24	$17.43	$17.08	$17.36	$15.74	534,798
2019-07-23	$17.23	$17.35	$17.18	$17.24	$15.63	483,547
2019-07-22	$17.50	$17.61	$16.94	$17.18	$15.57	860,655
2019-07-19	$17.80	$17.97	$17.53	$17.54	$15.90	548,474
2019-07-18	$17.73	$17.86	$17.61	$17.83	$16.16	576,993
2019-07-17	$17.70	$17.82	$17.68	$17.74	$16.08	444,326
2019-07-16	$17.60	$17.83	$17.60	$17.76	$16.10	457,414
2019-07-15	$17.85	$17.88	$17.54	$17.62	$15.97	415,282
2019-07-12	$17.82	$17.89	$17.68	$17.78	$16.12	690,838
2019-07-11	$17.94	$18.03	$17.74	$17.79	$16.12	590,771
2019-07-10	$18.00	$18.06	$17.90	$17.96	$16.28	437,157
2019-07-09	$17.90	$17.96	$17.84	$17.92	$16.24	373,508
2019-07-08	$18.08	$18.11	$17.86	$17.97	$16.29	566,482
2019-07-05	$18.05	$18.10	$17.91	$18.10	$16.41	373,274
2019-07-03	$18.01	$18.11	$17.92	$18.10	$16.41	346,259
2019-07-02	$17.80	$17.96	$17.74	$17.94	$16.26	467,207
2019-07-01	$18.15	$18.24	$17.56	$17.80	$16.13	553,545
2019-06-28	$17.91	$18.07	$17.90	$17.91	$16.23	1,121,591
2019-06-27	$17.48	$17.85	$17.41	$17.84	$16.17	499,397
2019-06-26	$17.95	$18.04	$17.64	$17.65	$15.78	645,611
2019-06-25	$18.00	$18.16	$17.91	$17.95	$16.05	564,403
2019-06-24	$18.07	$18.16	$17.95	$17.96	$16.05	839,093
2019-06-21	$18.15	$18.17	$18.00	$18.01	$16.10	721,805
2019-06-20	$18.20	$18.34	$18.09	$18.23	$16.30	507,683
2019-06-19	$18.27	$18.32	$18.03	$18.10	$16.18	546,919
2019-06-18	$18.10	$18.38	$18.05	$18.33	$16.38	656,612
2019-06-17	$17.86	$18.02	$17.77	$17.98	$16.07	661,591
2019-06-14	$17.76	$17.99	$17.68	$17.87	$15.97	584,420
2019-06-13	$17.70	$17.96	$17.69	$17.77	$15.88	543,748
2019-06-12	$17.68	$17.83	$17.65	$17.66	$15.79	341,807
2019-06-11	$17.94	$18.00	$17.69	$17.77	$15.88	818,613
2019-06-10	$17.73	$17.93	$17.70	$17.90	$16.00	866,112
2019-06-07	$17.64	$17.90	$17.62	$17.67	$15.79	882,417
2019-06-06	$17.52	$17.72	$17.27	$17.54	$15.68	419,592
2019-06-05	$17.38	$17.57	$17.31	$17.52	$15.66	552,953
2019-06-04	$17.02	$17.35	$16.96	$17.35	$15.51	468,490
2019-06-03	$16.90	$17.09	$16.72	$16.97	$15.17	581,357
2019-05-31	$16.61	$16.87	$16.53	$16.86	$15.07	466,613
2019-05-30	$16.91	$17.12	$16.70	$16.72	$14.95	407,303
2019-05-29	$17.03	$17.09	$16.82	$16.94	$15.14	503,910
2019-05-28	$17.00	$17.36	$16.92	$17.09	$15.28	868,180
2019-05-24	$17.29	$17.33	$16.97	$17.00	$15.20	653,202
2019-05-23	$17.28	$17.43	$17.14	$17.24	$15.41	647,570
2019-05-22	$17.66	$17.68	$17.41	$17.47	$15.62	356,781
2019-05-21	$17.50	$17.70	$17.46	$17.68	$15.80	537,173
2019-05-20	$17.50	$17.60	$17.43	$17.45	$15.60	346,357
2019-05-17	$17.68	$17.82	$17.56	$17.59	$15.72	595,893
2019-05-16	$17.78	$18.08	$17.78	$17.83	$15.94	471,310
2019-05-15	$17.65	$17.84	$17.61	$17.80	$15.91	464,728
2019-05-14	$17.58	$17.95	$17.56	$17.78	$15.89	538,497
2019-05-13	$17.78	$17.90	$17.41	$17.51	$15.65	873,225
2019-05-10	$17.60	$18.02	$17.59	$17.98	$16.07	479,349
2019-05-09	$17.60	$17.70	$17.43	$17.64	$15.77	552,099
2019-05-08	$18.02	$18.14	$17.68	$17.70	$15.82	537,025
2019-05-07	$17.95	$18.13	$17.90	$18.07	$16.15	641,402
2019-05-06	$17.88	$18.10	$17.86	$18.06	$16.14	444,940
2019-05-03	$17.79	$18.10	$17.72	$18.09	$16.17	590,257
2019-05-02	$17.77	$17.89	$17.59	$17.71	$15.83	827,476
2019-05-01	$18.11	$18.14	$17.75	$17.75	$15.87	493,647
2019-04-30	$18.09	$18.13	$17.81	$18.07	$16.15	1,121,686
2019-04-29	$17.89	$18.25	$17.73	$18.13	$16.21	1,170,557
2019-04-26	$17.42	$17.95	$17.42	$17.86	$15.96	1,071,272
2019-04-25	$17.40	$17.40	$17.12	$17.25	$15.42	860,945
2019-04-24	$17.56	$17.70	$17.42	$17.42	$15.57	802,826
2019-04-23	$17.37	$17.52	$17.33	$17.51	$15.65	929,453
2019-04-22	$17.58	$17.60	$17.29	$17.29	$15.46	938,105
2019-04-18	$17.58	$17.66	$17.41	$17.58	$15.71	691,220
2019-04-17	$17.55	$17.67	$17.33	$17.60	$15.73	650,632
2019-04-16	$17.81	$17.87	$17.51	$17.52	$15.66	558,216
2019-04-15	$17.68	$17.84	$17.54	$17.72	$15.84	538,288
2019-04-12	$17.62	$17.67	$17.48	$17.57	$15.71	411,399
2019-04-11	$17.53	$17.61	$17.36	$17.52	$15.66	453,946
2019-04-10	$17.36	$17.67	$17.36	$17.59	$15.72	481,714
2019-04-09	$17.57	$17.60	$17.30	$17.31	$15.47	361,750
2019-04-08	$17.67	$17.70	$17.45	$17.60	$15.73	343,106
2019-04-05	$17.61	$17.74	$17.51	$17.71	$15.83	565,855
2019-04-04	$17.70	$17.73	$17.42	$17.56	$15.70	509,209
2019-04-03	$17.69	$17.83	$17.62	$17.72	$15.84	462,434
2019-04-02	$17.54	$17.65	$17.47	$17.56	$15.70	521,222
2019-04-01	$17.40	$17.49	$17.27	$17.49	$15.63	418,629
2019-03-29	$17.39	$17.49	$17.17	$17.31	$15.47	831,521
2019-03-28	$17.30	$17.49	$17.15	$17.31	$15.47	727,022
2019-03-27	$17.71	$17.77	$17.36	$17.49	$15.41	806,169
2019-03-26	$17.22	$17.72	$17.22	$17.63	$15.53	1,064,039
2019-03-25	$16.84	$17.16	$16.75	$17.05	$15.02	593,396
2019-03-22	$16.97	$17.01	$16.70	$16.82	$14.82	694,959
2019-03-21	$16.75	$17.14	$16.75	$17.04	$15.01	609,711
2019-03-20	$17.26	$17.32	$16.73	$16.77	$14.78	1,091,136
2019-03-19	$17.31	$17.47	$17.20	$17.30	$15.24	1,352,293
2019-03-18	$17.06	$17.29	$17.05	$17.29	$15.24	791,434
2019-03-15	$17.20	$17.20	$17.02	$17.09	$15.06	935,328
2019-03-14	$17.07	$17.13	$16.91	$17.08	$15.05	430,914
2019-03-13	$16.95	$17.07	$16.90	$17.06	$15.03	544,543
2019-03-12	$16.82	$16.94	$16.69	$16.87	$14.87	526,801
2019-03-11	$16.60	$16.80	$16.48	$16.78	$14.79	480,738
2019-03-08	$16.55	$16.66	$16.45	$16.59	$14.62	557,638
2019-03-07	$16.37	$16.61	$16.29	$16.60	$14.63	798,980
2019-03-06	$16.52	$16.55	$16.33	$16.35	$14.41	803,030
2019-03-05	$16.67	$16.73	$16.45	$16.49	$14.53	805,454
2019-03-04	$17.01	$17.08	$16.57	$16.67	$14.69	970,222
2019-03-01	$17.07	$17.14	$16.88	$17.00	$14.98	781,985
2019-02-28	$16.93	$17.08	$16.82	$16.98	$14.96	896,641
2019-02-27	$16.80	$16.95	$16.79	$16.91	$14.90	683,750
2019-02-26	$16.73	$16.95	$16.69	$16.81	$14.81	785,278
2019-02-25	$16.86	$16.98	$16.67	$16.71	$14.72	1,138,222
2019-02-22	$16.65	$16.94	$16.57	$16.81	$14.81	758,094
2019-02-21	$16.43	$16.57	$16.35	$16.56	$14.59	524,264
2019-02-20	$16.53	$16.71	$16.33	$16.45	$14.50	987,074
2019-02-19	$16.49	$16.88	$16.40	$16.59	$14.62	1,279,105
2019-02-15	$17.13	$17.32	$16.47	$16.51	$14.55	1,424,153
2019-02-14	$17.14	$17.42	$17.06	$17.26	$15.21	1,296,175
2019-02-13	$17.42	$17.42	$17.16	$17.22	$15.17	1,353,081
2019-02-12	$17.44	$17.51	$17.32	$17.43	$15.36	932,713
2019-02-11	$17.39	$17.48	$17.32	$17.37	$15.31	1,115,242
2019-02-08	$17.33	$17.45	$17.20	$17.37	$15.31	724,775
2019-02-07	$17.53	$17.56	$17.19	$17.35	$15.29	1,309,534
2019-02-06	$16.85	$17.81	$16.82	$17.63	$15.53	1,342,777
2019-02-05	$16.72	$17.20	$16.56	$17.14	$15.10	1,585,229
2019-02-04	$16.09	$16.40	$16.00	$16.35	$14.41	427,530
2019-02-01	$16.14	$16.25	$15.98	$16.16	$14.24	490,637
2019-01-31	$15.87	$16.12	$15.80	$16.10	$14.19	750,613
2019-01-30	$15.90	$15.90	$15.68	$15.83	$13.95	531,732
2019-01-29	$15.70	$15.90	$15.65	$15.78	$13.90	364,967
2019-01-28	$15.72	$15.90	$15.46	$15.62	$13.76	691,838
2019-01-25	$15.88	$15.95	$15.70	$15.83	$13.95	495,662
2019-01-24	$15.74	$15.82	$15.60	$15.79	$13.91	443,086
2019-01-23	$15.76	$15.82	$15.55	$15.73	$13.86	488,534
2019-01-22	$15.64	$15.73	$15.46	$15.73	$13.86	983,382
2019-01-18	$15.62	$15.75	$15.49	$15.69	$13.83	676,118
2019-01-17	$15.25	$15.57	$15.21	$15.54	$13.69	661,052
2019-01-16	$15.13	$15.36	$15.04	$15.28	$13.46	585,982
2019-01-15	$14.95	$15.11	$14.89	$15.04	$13.25	547,025
2019-01-14	$14.87	$15.03	$14.70	$14.92	$13.15	489,100
2019-01-11	$14.86	$14.98	$14.73	$14.95	$13.17	862,286
2019-01-10	$14.77	$15.09	$14.64	$14.96	$13.18	781,611
2019-01-09	$14.58	$14.78	$14.46	$14.77	$13.01	886,841
2019-01-08	$14.40	$14.57	$14.21	$14.57	$12.84	1,018,500
2019-01-07	$14.31	$14.65	$14.30	$14.36	$12.65	899,548
2019-01-04	$14.01	$14.39	$13.91	$14.30	$12.60	815,021
2019-01-03	$13.77	$14.24	$13.61	$13.91	$12.26	909,430
2019-01-02	$13.25	$13.66	$13.14	$13.50	$11.90	1,172,054
2018-12-31	$13.34	$13.52	$13.26	$13.42	$11.83	1,007,936
2018-12-28	$13.38	$13.56	$13.19	$13.27	$11.69	937,994
2018-12-27	$13.35	$13.46	$12.92	$13.38	$11.79	1,004,556
2018-12-26	$13.17	$13.74	$13.10	$13.72	$11.87	1,064,319
2018-12-24	$13.69	$13.70	$13.11	$13.13	$11.36	654,352
2018-12-21	$14.08	$14.24	$13.61	$13.68	$11.83	2,698,241
2018-12-20	$14.29	$14.33	$13.86	$14.11	$12.21	1,066,259
2018-12-19	$14.38	$14.68	$14.22	$14.31	$12.38	1,046,091
2018-12-18	$14.64	$14.84	$14.29	$14.31	$12.38	990,869
2018-12-17	$15.56	$15.56	$14.54	$14.60	$12.63	1,240,920
2018-12-14	$15.63	$15.68	$15.51	$15.59	$13.49	630,862
2018-12-13	$15.73	$15.84	$15.53	$15.68	$13.56	554,266
2018-12-12	$15.68	$15.85	$15.57	$15.76	$13.63	649,701
2018-12-11	$15.69	$15.85	$15.42	$15.48	$13.39	986,555
2018-12-10	$15.64	$15.64	$15.30	$15.50	$13.41	1,379,179
2018-12-07	$15.85	$15.89	$15.52	$15.62	$13.51	703,360
2018-12-06	$15.57	$15.81	$15.33	$15.80	$13.67	1,094,869
2018-12-04	$16.28	$16.38	$15.57	$15.65	$13.54	1,110,465
2018-12-03	$16.69	$16.69	$16.02	$16.23	$14.04	986,092
2018-11-30	$16.51	$16.63	$16.43	$16.56	$14.32	518,192
2018-11-29	$16.39	$16.60	$16.22	$16.55	$14.32	737,438
2018-11-28	$16.35	$16.40	$16.16	$16.34	$14.13	496,128
2018-11-27	$15.89	$16.36	$15.83	$16.34	$14.13	1,015,785
2018-11-26	$15.82	$15.94	$15.81	$15.89	$13.74	503,979
2018-11-23	$15.77	$15.88	$15.62	$15.78	$13.65	318,093
2018-11-21	$15.54	$15.90	$15.45	$15.80	$13.67	649,872
2018-11-20	$15.87	$15.88	$15.42	$15.49	$13.40	1,115,456
2018-11-19	$15.95	$16.10	$15.86	$15.95	$13.80	670,391
2018-11-16	$15.87	$15.99	$15.76	$15.95	$13.80	410,754
2018-11-15	$15.57	$15.93	$15.52	$15.90	$13.75	484,473
2018-11-14	$15.61	$15.80	$15.47	$15.69	$13.57	554,942
2018-11-13	$15.76	$15.78	$15.39	$15.49	$13.40	716,076
2018-11-12	$15.73	$15.88	$15.67	$15.68	$13.56	398,783
2018-11-09	$15.78	$15.82	$15.61	$15.74	$13.61	506,593
2018-11-08	$15.77	$15.83	$15.54	$15.78	$13.65	522,332
2018-11-07	$15.50	$15.75	$15.37	$15.74	$13.61	559,328
2018-11-06	$15.37	$15.52	$15.31	$15.45	$13.36	283,668
2018-11-05	$15.21	$15.40	$15.15	$15.39	$13.31	502,772
2018-11-02	$15.23	$15.38	$15.03	$15.15	$13.10	662,093
2018-11-01	$14.79	$15.17	$14.76	$15.14	$13.10	726,271
2018-10-31	$14.70	$14.77	$14.51	$14.69	$12.71	1,373,442
2018-10-30	$14.60	$14.89	$14.48	$14.59	$12.62	1,185,932
2018-10-29	$14.40	$14.95	$14.40	$14.53	$12.57	807,498
2018-10-26	$15.32	$15.65	$14.30	$14.36	$12.42	1,711,000
2018-10-25	$15.79	$15.88	$15.61	$15.84	$13.70	626,878
2018-10-24	$15.67	$15.82	$15.65	$15.68	$13.56	530,701
2018-10-23	$15.88	$15.93	$15.44	$15.67	$13.55	637,622
2018-10-22	$16.19	$16.29	$16.02	$16.04	$13.87	459,324
2018-10-19	$16.06	$16.33	$16.06	$16.15	$13.97	698,722
2018-10-18	$16.00	$16.37	$16.00	$16.07	$13.90	785,564
2018-10-17	$16.18	$16.24	$16.00	$16.05	$13.88	754,942
2018-10-16	$15.80	$16.21	$15.76	$16.19	$14.00	445,405
2018-10-15	$15.73	$15.87	$15.61	$15.77	$13.64	540,371
2018-10-12	$16.33	$16.33	$15.62	$15.73	$13.61	1,202,015
2018-10-11	$16.11	$16.40	$16.01	$16.19	$14.00	1,150,648
2018-10-10	$15.97	$16.38	$15.94	$16.13	$13.95	911,489
2018-10-09	$15.96	$16.11	$15.89	$15.97	$13.81	475,668
2018-10-08	$15.87	$16.15	$15.87	$15.95	$13.80	535,176
2018-10-05	$15.84	$16.03	$15.78	$15.88	$13.74	589,424
2018-10-04	$15.91	$15.96	$15.66	$15.85	$13.71	625,945
2018-10-03	$15.86	$16.09	$15.75	$15.95	$13.80	917,178
2018-10-02	$15.87	$16.24	$15.69	$15.76	$13.63	1,457,110
2018-10-01	$16.30	$16.35	$15.79	$15.87	$13.73	1,210,297
2018-09-28	$16.35	$16.35	$16.15	$16.25	$14.06	611,032
2018-09-27	$16.25	$16.40	$16.20	$16.35	$14.14	517,995
2018-09-26	$16.75	$16.80	$16.35	$16.40	$13.97	875,675
2018-09-25	$16.95	$17.10	$16.70	$16.70	$14.23	789,756
2018-09-24	$17.00	$17.15	$16.85	$16.95	$14.44	564,322
2018-09-21	$16.85	$17.10	$16.80	$17.00	$14.48	1,680,543
2018-09-20	$16.80	$16.85	$16.60	$16.85	$14.36	743,337
2018-09-19	$17.05	$17.10	$16.65	$16.70	$14.23	896,127
2018-09-18	$17.10	$17.35	$17.05	$17.20	$14.65	582,713
2018-09-17	$16.95	$17.10	$16.82	$17.05	$14.53	665,146
2018-09-14	$17.05	$17.10	$16.90	$16.95	$14.44	451,378
2018-09-13	$17.00	$17.10	$16.85	$17.10	$14.57	420,309
2018-09-12	$17.20	$17.25	$16.95	$16.95	$14.44	691,063
2018-09-11	$17.50	$17.55	$17.15	$17.20	$14.65	617,385
2018-09-10	$17.85	$17.90	$17.40	$17.55	$14.95	470,369
2018-09-07	$17.75	$17.80	$17.60	$17.80	$15.17	454,581
2018-09-06	$17.65	$18.00	$17.50	$17.80	$15.17	563,426
2018-09-05	$17.55	$17.65	$17.41	$17.60	$14.99	402,503
2018-09-04	$17.65	$17.70	$17.45	$17.55	$14.95	353,379
2018-08-31	$17.45	$17.68	$17.35	$17.65	$15.04	330,715
2018-08-30	$17.30	$17.50	$17.15	$17.45	$14.87	282,885
2018-08-29	$17.25	$17.35	$17.20	$17.25	$14.70	344,313
2018-08-28	$17.50	$17.55	$17.20	$17.25	$14.70	425,745
2018-08-27	$17.75	$17.88	$17.45	$17.50	$14.91	484,819
2018-08-24	$17.65	$17.80	$17.55	$17.60	$14.99	728,455
2018-08-23	$17.70	$17.75	$17.55	$17.55	$14.95	493,109
2018-08-22	$17.65	$17.70	$17.55	$17.70	$15.08	362,509
2018-08-21	$17.55	$17.70	$17.45	$17.65	$15.04	682,938
2018-08-20	$17.50	$17.55	$17.33	$17.45	$14.87	376,364
2018-08-17	$17.35	$17.55	$17.30	$17.45	$14.87	435,578
2018-08-16	$17.35	$17.45	$17.20	$17.35	$14.78	517,521
2018-08-15	$17.20	$17.45	$17.10	$17.20	$14.65	532,526
2018-08-14	$17.50	$17.55	$17.20	$17.25	$14.70	488,327
2018-08-13	$17.30	$17.50	$17.20	$17.40	$14.82	453,530
2018-08-10	$17.45	$17.60	$17.30	$17.30	$14.74	499,552
2018-08-09	$17.35	$17.50	$17.27	$17.50	$14.91	749,619
2018-08-08	$17.40	$17.40	$17.15	$17.25	$14.70	389,958
2018-08-07	$17.50	$17.60	$17.20	$17.40	$14.82	469,286
2018-08-06	$17.35	$17.60	$17.25	$17.45	$14.87	833,727
2018-08-03	$17.40	$17.50	$17.15	$17.25	$14.70	415,612
2018-08-02	$17.45	$17.55	$17.30	$17.35	$14.78	535,417
2018-08-01	$18.00	$18.00	$17.30	$17.45	$14.87	677,124
2018-07-31	$17.60	$18.05	$17.55	$18.00	$15.34	797,493
2018-07-30	$17.15	$17.68	$17.00	$17.60	$14.99	1,075,241
2018-07-27	$17.25	$17.95	$16.95	$17.00	$14.48	1,572,907
2018-07-26	$16.35	$16.60	$16.35	$16.50	$14.06	606,182
2018-07-25	$16.10	$16.40	$16.05	$16.25	$13.84	622,394
2018-07-24	$16.25	$16.35	$16.00	$16.10	$13.72	1,029,166
2018-07-23	$16.30	$16.35	$16.20	$16.25	$13.84	491,327
2018-07-20	$16.50	$16.55	$16.25	$16.30	$13.89	509,645
2018-07-19	$16.45	$16.60	$16.35	$16.45	$14.01	499,731
2018-07-18	$16.90	$16.90	$16.35	$16.45	$14.01	746,255
2018-07-17	$16.90	$17.00	$16.75	$16.85	$14.36	310,921
2018-07-16	$17.25	$17.25	$16.80	$16.85	$14.36	366,618
2018-07-13	$17.40	$17.45	$17.15	$17.30	$14.74	550,102
2018-07-12	$17.30	$17.40	$16.95	$17.40	$14.82	539,722
2018-07-11	$17.15	$17.25	$17.06	$17.20	$14.65	461,790
2018-07-10	$16.95	$17.40	$16.95	$17.20	$14.65	849,009
2018-07-09	$17.05	$17.10	$16.83	$16.95	$14.44	971,233
2018-07-06	$17.10	$17.10	$16.90	$16.95	$14.44	719,978
2018-07-05	$16.80	$17.10	$16.70	$17.05	$14.53	743,368
2018-07-03	$16.85	$16.90	$16.70	$16.75	$14.27	229,370
2018-07-02	$16.40	$16.80	$16.26	$16.75	$14.27	462,028
2018-06-29	$16.60	$16.85	$16.45	$16.50	$14.06	730,008
2018-06-28	$16.55	$16.70	$16.45	$16.50	$14.06	494,355
2018-06-27	$17.20	$17.25	$16.70	$16.80	$14.10	810,836
2018-06-26	$17.10	$17.15	$17.00	$17.15	$14.39	620,741
2018-06-25	$17.15	$17.20	$16.85	$17.10	$14.35	508,725
2018-06-22	$17.10	$17.25	$16.90	$17.10	$14.35	962,127
2018-06-21	$17.20	$17.27	$16.95	$17.00	$14.27	515,156
2018-06-20	$16.95	$17.30	$16.80	$17.25	$14.48	844,761
2018-06-19	$16.60	$16.90	$16.55	$16.90	$14.18	789,481
2018-06-18	$16.60	$16.80	$16.60	$16.70	$14.02	845,553
2018-06-15	$16.50	$16.70	$16.45	$16.70	$14.02	822,135
2018-06-14	$16.25	$16.60	$16.10	$16.55	$13.89	787,641
2018-06-13	$16.40	$16.45	$16.15	$16.20	$13.60	438,432
2018-06-12	$16.20	$16.35	$16.15	$16.35	$13.72	583,572
2018-06-11	$16.15	$16.35	$16.10	$16.20	$13.60	583,095
2018-06-08	$16.20	$16.20	$16.00	$16.10	$13.51	529,365
2018-06-07	$16.20	$16.20	$16.05	$16.20	$13.60	364,851
2018-06-06	$16.30	$16.35	$16.05	$16.15	$13.55	523,244
2018-06-05	$16.30	$16.40	$16.20	$16.35	$13.72	497,349
2018-06-04	$16.35	$16.38	$16.20	$16.25	$13.64	523,543
2018-06-01	$16.30	$16.40	$16.10	$16.25	$13.64	721,622
2018-05-31	$16.55	$16.58	$16.25	$16.30	$13.68	789,482
2018-05-30	$16.10	$16.55	$16.05	$16.55	$13.89	912,152
2018-05-29	$15.65	$16.10	$15.65	$16.05	$13.47	1,144,979
2018-05-25	$15.75	$15.80	$15.60	$15.75	$13.22	299,450
2018-05-24	$15.65	$15.78	$15.55	$15.75	$13.22	340,816
2018-05-23	$15.50	$15.75	$15.50	$15.75	$13.22	626,898
2018-05-22	$15.90	$16.05	$15.55	$15.55	$13.05	719,545
2018-05-21	$15.75	$15.90	$15.65	$15.85	$13.30	2,073,930
2018-05-18	$15.75	$15.80	$15.60	$15.70	$13.18	733,472
2018-05-17	$15.60	$15.85	$15.60	$15.70	$13.18	579,721
2018-05-16	$15.50	$15.65	$15.45	$15.60	$13.09	510,411
2018-05-15	$15.50	$15.65	$15.40	$15.55	$13.05	615,297
2018-05-14	$15.75	$15.90	$15.55	$15.65	$13.13	506,717
2018-05-11	$15.85	$15.95	$15.75	$15.80	$13.26	409,723
2018-05-10	$15.70	$15.95	$15.68	$15.85	$13.30	542,852
2018-05-09	$15.70	$15.80	$15.60	$15.80	$13.26	624,822
2018-05-08	$15.95	$16.05	$15.63	$15.65	$13.13	738,097
2018-05-07	$15.55	$15.85	$15.43	$15.70	$13.18	580,074
2018-05-04	$15.15	$15.65	$15.15	$15.55	$13.05	739,583
2018-05-03	$15.05	$15.20	$15.00	$15.20	$12.76	664,430
2018-05-02	$14.95	$15.15	$14.90	$15.00	$12.59	1,095,892
2018-05-01	$14.85	$15.00	$14.55	$14.95	$12.55	1,301,020
2018-04-30	$15.75	$15.80	$14.85	$14.90	$12.50	796,267
2018-04-27	$16.00	$16.65	$15.55	$15.70	$13.18	1,889,513
2018-04-26	$15.45	$15.60	$15.35	$15.45	$12.97	543,008
2018-04-25	$15.35	$15.43	$15.20	$15.40	$12.92	688,133
2018-04-24	$15.55	$15.65	$15.35	$15.40	$12.92	959,323
2018-04-23	$15.40	$15.55	$15.30	$15.45	$12.97	621,005
2018-04-20	$15.45	$15.65	$15.40	$15.40	$12.92	652,473
2018-04-19	$15.50	$15.60	$15.35	$15.45	$12.97	859,181
2018-04-18	$15.40	$15.60	$15.35	$15.50	$13.01	712,329
2018-04-17	$15.15	$15.50	$15.05	$15.40	$12.92	901,870
2018-04-16	$15.00	$15.10	$14.75	$15.05	$12.63	995,197
2018-04-13	$14.85	$14.95	$14.75	$14.85	$12.46	790,927
2018-04-12	$14.75	$14.95	$14.70	$14.80	$12.42	667,955
2018-04-11	$14.35	$14.70	$14.33	$14.65	$12.30	794,764
2018-04-10	$14.35	$14.60	$14.30	$14.40	$12.09	570,952
2018-04-09	$14.40	$14.40	$14.20	$14.20	$11.92	1,090,265
2018-04-06	$14.50	$14.60	$14.15	$14.30	$12.00	1,150,818
2018-04-05	$14.70	$14.75	$14.55	$14.55	$12.21	978,388
2018-04-04	$14.40	$14.70	$14.35	$14.65	$12.30	692,068
2018-04-03	$14.45	$14.58	$14.35	$14.55	$12.21	623,072
2018-04-02	$14.45	$14.58	$14.20	$14.35	$12.04	743,328
2018-03-29	$14.40	$14.70	$14.40	$14.50	$12.17	694,566
2018-03-28	$14.25	$14.43	$14.20	$14.35	$12.04	492,496
2018-03-27	$14.70	$14.80	$14.43	$14.50	$11.96	590,600
2018-03-26	$14.75	$14.88	$14.35	$14.70	$12.13	1,350,200
2018-03-23	$14.90	$15.00	$14.55	$14.55	$12.00	757,334
2018-03-22	$15.00	$15.20	$14.90	$14.90	$12.29	610,322
2018-03-21	$15.00	$15.35	$14.95	$15.20	$12.54	695,888
2018-03-20	$14.95	$15.15	$14.85	$15.05	$12.41	770,232
2018-03-19	$14.85	$15.00	$14.65	$15.00	$12.37	667,745
2018-03-16	$14.95	$15.00	$14.75	$14.90	$12.29	1,336,720
2018-03-15	$15.25	$15.35	$14.70	$15.00	$12.37	874,039
2018-03-14	$15.40	$15.55	$15.20	$15.35	$12.66	549,875
2018-03-13	$15.35	$15.60	$15.30	$15.35	$12.66	812,324
2018-03-12	$14.85	$15.45	$14.85	$15.35	$12.66	912,550
2018-03-09	$14.85	$15.00	$14.65	$14.80	$12.21	1,756,663
2018-03-08	$14.85	$15.05	$14.70	$14.80	$12.21	1,017,848
2018-03-07	$15.00	$15.20	$14.70	$14.75	$12.17	1,768,075
2018-03-06	$15.00	$15.20	$14.95	$15.10	$12.46	967,677
2018-03-05	$14.90	$15.10	$14.85	$15.00	$12.37	1,171,794
2018-03-02	$14.95	$15.13	$14.80	$14.95	$12.33	1,322,565
2018-03-01	$14.95	$15.30	$14.85	$15.00	$12.37	1,175,494
2018-02-28	$15.10	$15.30	$14.90	$14.95	$12.33	1,111,188
2018-02-27	$15.40	$15.40	$15.00	$15.00	$12.37	1,152,998
2018-02-26	$14.45	$15.50	$14.45	$15.30	$12.62	2,159,059
2018-02-23	$16.05	$16.05	$14.35	$14.45	$11.92	3,413,284
2018-02-22	$16.05	$16.15	$15.80	$15.80	$13.03	638,915
2018-02-21	$16.15	$16.45	$16.05	$16.05	$13.24	932,462
2018-02-20	$16.10	$16.40	$16.05	$16.15	$13.32	669,144
2018-02-16	$15.95	$16.40	$15.95	$16.15	$13.32	622,539
2018-02-15	$16.25	$16.25	$15.85	$16.00	$13.20	521,553
2018-02-14	$15.70	$16.20	$15.60	$16.10	$13.28	695,115
2018-02-13	$15.45	$15.85	$15.40	$15.85	$13.07	551,483
2018-02-12	$15.50	$15.85	$15.35	$15.50	$12.79	829,627
2018-02-09	$15.35	$15.50	$14.95	$15.45	$12.74	1,196,894
2018-02-08	$15.50	$15.55	$15.15	$15.25	$12.58	1,173,680
2018-02-07	$15.40	$15.70	$15.30	$15.45	$12.74	594,000
2018-02-06	$15.05	$15.58	$14.80	$15.45	$12.74	959,633
2018-02-05	$15.90	$15.90	$15.20	$15.20	$12.54	837,291
2018-02-02	$16.20	$16.25	$15.85	$15.95	$13.16	693,841
2018-02-01	$16.35	$16.50	$16.15	$16.35	$13.49	644,294
2018-01-31	$16.45	$16.50	$16.25	$16.35	$13.49	741,788
2018-01-30	$16.40	$16.60	$16.30	$16.35	$13.49	759,884
2018-01-29	$16.60	$16.77	$16.40	$16.55	$13.65	662,473
2018-01-26	$16.55	$16.65	$16.40	$16.60	$13.69	633,394
2018-01-25	$16.60	$16.60	$16.35	$16.45	$13.57	638,561
2018-01-24	$16.90	$16.95	$16.55	$16.60	$13.69	1,330,857
2018-01-23	$16.90	$17.00	$16.75	$16.85	$13.90	646,673
2018-01-22	$17.00	$17.10	$16.80	$17.00	$14.02	507,567
2018-01-19	$16.70	$17.00	$16.65	$17.00	$14.02	703,455
2018-01-18	$16.85	$16.95	$16.65	$16.75	$13.82	523,484
2018-01-17	$16.90	$17.05	$16.63	$16.85	$13.90	657,631
2018-01-16	$16.95	$17.15	$16.80	$16.80	$13.86	687,810
2018-01-12	$16.85	$17.00	$16.80	$16.95	$13.98	687,193
2018-01-11	$16.55	$16.90	$16.50	$16.80	$13.86	747,042
2018-01-10	$16.60	$16.70	$16.40	$16.50	$13.61	585,464
2018-01-09	$17.25	$17.25	$16.55	$16.65	$13.73	587,274
2018-01-08	$17.10	$17.20	$16.58	$17.20	$14.19	1,157,957
2018-01-05	$16.80	$16.90	$16.40	$16.55	$13.65	709,909
2018-01-04	$16.80	$16.95	$16.75	$16.85	$13.90	788,612
2018-01-03	$16.75	$17.00	$16.65	$16.80	$13.86	698,248
2018-01-02	$16.95	$17.05	$16.77	$16.85	$13.90	609,723
2017-12-29	$16.75	$17.18	$16.75	$16.90	$13.94	623,347
2017-12-28	$16.60	$16.80	$16.55	$16.70	$13.78	795,867
2017-12-27	$17.10	$17.20	$16.77	$16.85	$13.69	735,357
2017-12-26	$17.10	$17.27	$17.05	$17.15	$13.94	659,664
2017-12-22	$17.15	$17.30	$16.90	$17.15	$13.94	591,693
2017-12-21	$16.85	$17.30	$16.75	$17.10	$13.90	1,300,052
2017-12-20	$16.25	$16.80	$16.10	$16.75	$13.61	1,234,502
2017-12-19	$16.45	$16.50	$15.95	$16.15	$13.13	1,562,058
2017-12-18	$15.70	$16.85	$15.35	$16.45	$13.37	3,125,141
2017-12-15	$14.90	$15.08	$14.75	$15.00	$12.19	1,736,882
2017-12-14	$15.05	$15.10	$14.70	$14.90	$12.11	903,903
2017-12-13	$14.90	$15.30	$14.90	$15.10	$12.27	944,787
2017-12-12	$14.95	$15.00	$14.75	$14.90	$12.11	588,584
2017-12-11	$14.85	$15.00	$14.80	$14.85	$12.07	560,659
2017-12-08	$15.00	$15.05	$14.80	$14.85	$12.07	502,632
2017-12-07	$14.75	$14.90	$14.60	$14.90	$12.11	926,505
2017-12-06	$14.90	$15.00	$14.70	$14.75	$11.99	671,646
2017-12-05	$15.30	$15.35	$14.85	$14.85	$12.07	814,516
2017-12-04	$15.40	$15.45	$15.00	$15.25	$12.39	1,206,033
2017-12-01	$15.30	$15.40	$14.85	$15.35	$12.48	1,447,268
2017-11-30	$15.25	$15.40	$15.15	$15.20	$12.35	1,189,399
2017-11-29	$15.15	$15.35	$15.10	$15.20	$12.35	944,237
2017-11-28	$15.00	$15.20	$14.90	$15.20	$12.35	957,197
2017-11-27	$14.85	$15.05	$14.85	$14.95	$12.15	786,902
2017-11-24	$15.00	$15.00	$14.73	$14.85	$12.07	263,711
2017-11-22	$15.00	$15.05	$14.85	$14.95	$12.15	666,075
2017-11-21	$14.80	$15.08	$14.80	$15.00	$12.19	824,778
2017-11-20	$14.80	$14.95	$14.63	$14.80	$12.03	1,209,577
2017-11-17	$15.05	$15.20	$14.70	$14.80	$12.03	1,430,099
2017-11-16	$15.05	$15.15	$15.05	$15.10	$12.27	1,616,382
2017-11-15	$15.15	$15.23	$15.00	$15.00	$12.19	730,031
2017-11-14	$15.40	$15.45	$15.20	$15.25	$12.39	817,841
2017-11-13	$15.55	$15.60	$15.35	$15.40	$12.52	1,003,753
2017-11-10	$15.45	$15.65	$15.35	$15.55	$12.64	961,231
2017-11-09	$15.30	$15.60	$15.30	$15.50	$12.60	915,696
2017-11-08	$15.45	$15.58	$15.35	$15.50	$12.60	1,132,825
2017-11-07	$15.65	$15.65	$15.35	$15.45	$12.56	785,653
2017-11-06	$15.55	$15.70	$15.45	$15.55	$12.64	940,657
2017-11-03	$15.70	$15.78	$15.35	$15.45	$12.56	946,075
2017-11-02	$15.65	$15.85	$15.60	$15.70	$12.76	934,101
2017-11-01	$16.15	$16.25	$15.60	$15.65	$12.72	1,206,341
2017-10-31	$16.00	$16.25	$16.00	$16.10	$13.08	1,444,232
2017-10-30	$15.90	$16.35	$15.81	$16.25	$13.21	1,386,711
2017-10-27	$15.60	$16.35	$15.25	$15.95	$12.96	2,450,854
2017-10-26	$15.05	$15.35	$15.05	$15.25	$12.39	1,262,289
2017-10-25	$15.15	$15.15	$14.90	$15.03	$12.21	839,646
2017-10-24	$15.15	$15.20	$14.95	$15.10	$12.27	803,793
2017-10-23	$15.25	$15.30	$14.86	$15.05	$12.23	1,039,938
2017-10-20	$15.35	$15.38	$15.20	$15.35	$12.48	921,893
2017-10-19	$15.25	$15.48	$15.20	$15.25	$12.39	1,000,137
2017-10-18	$15.35	$15.45	$15.23	$15.25	$12.39	1,057,602
2017-10-17	$15.25	$15.40	$15.15	$15.40	$12.52	1,124,253
2017-10-16	$15.10	$15.25	$15.03	$15.25	$12.39	1,027,657
2017-10-13	$15.35	$15.50	$15.00	$15.05	$12.23	795,451
2017-10-12	$15.15	$15.60	$15.15	$15.40	$12.52	870,158
2017-10-11	$15.20	$15.25	$15.10	$15.20	$12.35	730,836
2017-10-10	$15.15	$15.25	$15.08	$15.15	$12.31	830,046
2017-10-09	$15.15	$15.20	$15.00	$15.10	$12.27	595,678
2017-10-06	$15.05	$15.10	$14.95	$15.05	$12.23	917,684
2017-10-05	$15.05	$15.10	$14.95	$15.05	$12.23	1,122,255
2017-10-04	$15.20	$15.20	$14.85	$14.95	$12.15	1,120,999
2017-10-03	$15.20	$15.25	$14.95	$15.25	$12.39	956,325
2017-10-02	$14.80	$15.20	$14.70	$15.20	$12.35	1,071,494
2017-09-29	$15.05	$15.15	$14.80	$14.85	$12.07	855,089
2017-09-28	$14.95	$15.15	$14.70	$15.10	$12.27	1,159,139
2017-09-27	$14.55	$15.00	$14.50	$15.00	$12.19	1,448,823
2017-09-26	$14.60	$14.85	$14.55	$14.85	$11.87	981,205
2017-09-25	$14.35	$14.55	$14.35	$14.55	$11.63	756,690
2017-09-22	$14.30	$14.55	$14.28	$14.40	$11.51	955,525
2017-09-21	$14.40	$14.45	$14.20	$14.35	$11.47	713,386
2017-09-20	$14.30	$14.55	$14.25	$14.40	$11.51	712,350
2017-09-19	$14.55	$14.60	$14.30	$14.35	$11.47	733,440
2017-09-18	$14.60	$14.80	$14.45	$14.55	$11.63	851,207
2017-09-15	$14.90	$15.10	$14.45	$14.55	$11.63	1,309,647
2017-09-14	$14.55	$14.55	$14.40	$14.55	$11.63	737,517
2017-09-13	$14.55	$14.60	$14.40	$14.60	$11.67	711,111
2017-09-12	$14.70	$14.75	$14.53	$14.60	$11.67	786,026
2017-09-11	$14.40	$14.78	$14.38	$14.70	$11.75	895,047
2017-09-08	$14.15	$14.45	$14.05	$14.35	$11.47	871,086
2017-09-07	$14.15	$14.25	$14.10	$14.15	$11.31	545,553
2017-09-06	$14.10	$14.35	$14.10	$14.15	$11.31	722,955
2017-09-05	$14.45	$14.48	$14.05	$14.10	$11.27	722,699
2017-09-01	$14.40	$14.55	$14.35	$14.40	$11.51	774,274
2017-08-31	$14.25	$14.60	$14.20	$14.35	$11.47	1,179,739
2017-08-30	$14.15	$14.25	$14.10	$14.25	$11.39	615,549
2017-08-29	$14.15	$14.33	$14.00	$14.20	$11.35	813,901
2017-08-28	$13.80	$14.20	$13.80	$14.15	$11.31	1,080,028
2017-08-25	$13.65	$13.85	$13.60	$13.75	$10.99	978,053
2017-08-24	$13.65	$13.75	$13.60	$13.70	$10.95	697,305
2017-08-23	$13.60	$13.70	$13.50	$13.65	$10.91	1,121,343
2017-08-22	$13.80	$13.90	$13.55	$13.65	$10.91	960,598
2017-08-21	$13.75	$13.90	$13.60	$13.75	$10.99	1,005,529
2017-08-18	$13.60	$13.88	$13.60	$13.80	$11.03	1,007,802
2017-08-17	$13.85	$14.00	$13.65	$13.70	$10.95	1,210,761
2017-08-16	$13.65	$13.90	$13.60	$13.85	$11.07	1,194,687
2017-08-15	$13.80	$13.85	$13.50	$13.70	$10.95	917,510
2017-08-14	$13.95	$14.00	$13.70	$13.85	$11.07	1,035,386
2017-08-11	$14.10	$14.30	$13.75	$13.85	$11.07	1,188,443
2017-08-10	$14.35	$14.43	$14.10	$14.15	$11.31	1,423,643
2017-08-09	$14.45	$14.60	$14.30	$14.40	$11.51	920,890
2017-08-08	$14.65	$14.75	$14.45	$14.50	$11.59	781,055
2017-08-07	$14.45	$14.75	$14.45	$14.70	$11.75	1,214,610
2017-08-04	$14.60	$14.75	$14.30	$14.40	$11.51	2,921,032
2017-08-03	$14.80	$14.95	$14.53	$14.60	$11.67	1,576,139
2017-08-02	$15.10	$15.10	$14.65	$14.85	$11.87	1,421,555
2017-08-01	$15.15	$15.28	$15.00	$15.05	$12.03	1,573,276
2017-07-31	$15.00	$15.20	$14.65	$15.10	$12.07	2,787,180
2017-07-28	$14.00	$14.95	$14.00	$14.40	$11.51	3,057,660
2017-07-27	$13.70	$14.15	$13.60	$13.85	$11.07	1,420,133
2017-07-26	$13.70	$13.95	$13.55	$13.70	$10.95	1,464,474
2017-07-25	$13.25	$13.85	$13.25	$13.70	$10.95	1,794,219
2017-07-24	$13.30	$13.35	$13.15	$13.30	$10.63	1,208,695
2017-07-21	$13.50	$13.63	$13.25	$13.30	$10.63	1,119,427
2017-07-20	$13.35	$13.60	$13.35	$13.45	$10.75	832,786
2017-07-19	$13.35	$13.45	$13.20	$13.35	$10.67	987,187
2017-07-18	$13.25	$13.35	$13.10	$13.25	$10.59	1,162,809
2017-07-17	$13.40	$13.50	$13.30	$13.35	$10.67	887,777
2017-07-14	$13.65	$13.75	$13.40	$13.40	$10.71	831,380
2017-07-13	$13.75	$13.80	$13.30	$13.65	$10.91	1,370,462
2017-07-12	$13.50	$13.95	$13.45	$13.80	$11.03	1,825,982
2017-07-11	$13.30	$13.40	$13.08	$13.20	$10.55	935,058
2017-07-10	$13.25	$13.35	$13.20	$13.25	$10.59	1,517,227
2017-07-07	$13.20	$13.30	$13.10	$13.30	$10.63	964,537
2017-07-06	$13.30	$13.53	$13.15	$13.20	$10.55	1,907,988
2017-07-05	$13.30	$13.43	$13.25	$13.40	$10.71	1,042,627
2017-07-03	$13.20	$13.55	$13.15	$13.40	$10.71	745,500
2017-06-30	$13.10	$13.35	$13.10	$13.20	$10.55	2,111,837
2017-06-29	$13.25	$13.40	$13.00	$13.20	$10.55	2,202,535
2017-06-28	$13.50	$13.65	$13.30	$13.30	$10.63	1,557,632
2017-06-27	$13.55	$13.60	$13.35	$13.45	$10.75	1,838,291
2017-06-26	$13.85	$13.90	$13.45	$13.85	$10.87	2,128,398
2017-06-23	$13.95	$14.10	$13.65	$13.80	$10.83	9,420,870
2017-06-22	$14.00	$14.05	$13.85	$13.85	$10.87	878,139
2017-06-21	$14.10	$14.25	$13.85	$13.95	$10.95	1,262,700
2017-06-20	$14.40	$14.40	$14.00	$14.00	$10.99	730,910
2017-06-19	$14.40	$14.45	$14.23	$14.40	$11.30	703,713
2017-06-16	$14.55	$14.70	$14.23	$14.30	$11.22	1,077,819
2017-06-15	$14.40	$14.50	$14.15	$14.50	$11.38	876,664
2017-06-14	$14.45	$14.55	$14.35	$14.50	$11.38	1,011,441
2017-06-13	$14.20	$14.70	$14.05	$14.50	$11.38	1,185,908
2017-06-12	$14.20	$14.40	$14.20	$14.25	$11.18	1,337,518
2017-06-09	$14.05	$14.25	$13.90	$14.10	$11.07	1,014,757
2017-06-08	$14.10	$14.18	$13.95	$14.05	$11.03	871,521
2017-06-07	$14.60	$14.60	$14.15	$14.20	$11.14	1,171,018
2017-06-06	$14.70	$14.75	$14.50	$14.60	$11.46	1,080,336
2017-06-05	$14.90	$14.90	$14.70	$14.75	$11.58	668,057
2017-06-02	$14.80	$15.00	$14.75	$14.90	$11.69	509,233
2017-06-01	$14.80	$14.85	$14.65	$14.80	$11.62	506,903
2017-05-31	$14.65	$14.85	$14.55	$14.75	$11.58	853,718
2017-05-30	$14.60	$14.75	$14.50	$14.65	$11.50	568,459
2017-05-26	$14.65	$14.85	$14.50	$14.65	$11.50	909,874
2017-05-25	$14.60	$14.70	$14.50	$14.65	$11.50	881,286
2017-05-24	$14.55	$14.65	$14.38	$14.60	$11.46	1,035,753
2017-05-23	$14.65	$14.65	$14.40	$14.50	$11.38	607,668
2017-05-22	$14.25	$14.65	$14.23	$14.55	$11.42	1,054,022
2017-05-19	$14.20	$14.40	$14.05	$14.20	$11.14	1,021,606
2017-05-18	$14.15	$14.25	$14.05	$14.20	$11.14	696,673
2017-05-17	$14.30	$14.33	$14.05	$14.15	$11.10	909,776
2017-05-16	$14.50	$14.55	$14.10	$14.35	$11.26	1,080,070
2017-05-15	$14.35	$14.55	$14.20	$14.45	$11.34	1,008,497
2017-05-12	$14.05	$14.15	$13.85	$14.00	$10.99	1,528,740
2017-05-11	$14.40	$14.40	$13.95	$14.00	$10.99	1,095,544
2017-05-10	$14.05	$14.50	$14.00	$14.40	$11.30	1,552,486
2017-05-09	$14.05	$14.15	$13.90	$14.10	$11.07	713,171
2017-05-08	$14.35	$14.40	$14.00	$14.10	$11.07	1,494,912
2017-05-05	$14.10	$14.40	$14.05	$14.30	$11.22	940,665
2017-05-04	$14.25	$14.28	$13.85	$14.00	$10.99	1,137,621
2017-05-03	$14.35	$14.40	$14.20	$14.25	$11.18	1,344,175
2017-05-02	$14.65	$14.70	$14.30	$14.35	$11.26	1,076,943
2017-05-01	$14.85	$14.90	$14.60	$14.65	$11.50	1,314,992
2017-04-28	$14.30	$14.65	$14.15	$14.55	$11.42	1,384,770
2017-04-27	$14.60	$14.70	$14.30	$14.35	$11.26	1,389,514
2017-04-26	$14.75	$14.90	$14.20	$14.35	$11.26	3,313,944
2017-04-25	$14.85	$15.10	$14.80	$15.10	$11.85	1,283,133
2017-04-24	$15.00	$15.10	$14.85	$14.90	$11.69	1,378,708
2017-04-21	$15.35	$15.35	$14.90	$14.95	$11.73	1,232,355
2017-04-20	$15.45	$15.45	$15.05	$15.35	$12.05	996,025
2017-04-19	$15.50	$15.55	$15.35	$15.45	$12.13	858,025
2017-04-18	$15.35	$15.53	$15.30	$15.40	$12.09	683,256
2017-04-17	$15.30	$15.45	$15.18	$15.40	$12.09	780,114
2017-04-13	$15.35	$15.50	$15.30	$15.35	$12.05	973,734
2017-04-12	$15.45	$15.50	$15.30	$15.35	$12.05	661,387
2017-04-11	$15.55	$15.65	$15.40	$15.45	$12.13	636,653
2017-04-10	$15.55	$15.68	$15.45	$15.55	$12.20	729,647
2017-04-07	$15.80	$15.80	$15.45	$15.55	$12.20	769,516
2017-04-06	$15.50	$15.80	$15.35	$15.75	$12.36	1,843,804
2017-04-05	$15.55	$15.65	$15.40	$15.45	$12.13	492,821
2017-04-04	$15.45	$15.60	$15.40	$15.50	$12.16	590,682
2017-04-03	$15.70	$15.75	$15.40	$15.45	$12.13	682,527
2017-03-31	$15.50	$15.70	$15.40	$15.70	$12.32	805,763
2017-03-30	$15.35	$15.50	$15.30	$15.45	$12.13	542,257
2017-03-29	$15.00	$15.40	$15.00	$15.35	$12.05	999,420
2017-03-28	$14.95	$15.10	$14.85	$15.05	$11.81	908,349
2017-03-27	$15.15	$15.30	$15.05	$15.25	$11.77	804,133
2017-03-24	$15.30	$15.40	$15.15	$15.20	$11.73	725,472
2017-03-23	$15.20	$15.60	$15.15	$15.25	$11.77	1,115,100
2017-03-22	$15.30	$15.40	$15.18	$15.25	$11.77	699,869
2017-03-21	$15.60	$15.60	$15.10	$15.30	$11.81	1,016,897
2017-03-20	$15.65	$15.80	$15.50	$15.50	$11.97	1,413,519
2017-03-17	$15.70	$15.70	$15.50	$15.65	$12.08	1,008,467
2017-03-16	$15.50	$15.70	$15.40	$15.55	$12.00	516,510
2017-03-15	$15.45	$15.65	$15.23	$15.45	$11.93	1,533,692
2017-03-14	$15.35	$15.65	$15.30	$15.45	$11.93	660,230
2017-03-13	$15.35	$15.55	$15.30	$15.40	$11.89	605,722
2017-03-10	$15.25	$15.48	$15.15	$15.35	$11.85	718,500
2017-03-09	$15.00	$15.25	$15.00	$15.10	$11.66	731,668
2017-03-08	$15.20	$15.25	$15.00	$15.05	$11.62	906,145
2017-03-07	$15.20	$15.40	$15.15	$15.20	$11.73	1,268,685
2017-03-06	$15.25	$15.30	$15.10	$15.20	$11.73	1,576,550
2017-03-03	$15.15	$15.70	$15.10	$15.30	$11.81	2,494,790
2017-03-02	$16.10	$16.45	$16.00	$16.30	$12.58	769,038
2017-03-01	$16.25	$16.35	$16.00	$16.00	$12.35	779,108
2017-02-28	$16.30	$16.30	$16.05	$16.20	$12.51	1,980,553
2017-02-27	$16.00	$16.35	$15.93	$16.25	$12.54	1,393,667
2017-02-24	$15.90	$16.15	$15.70	$16.00	$12.35	861,492
2017-02-23	$15.90	$16.00	$15.80	$15.90	$12.27	1,182,401
2017-02-22	$16.05	$16.20	$15.85	$15.90	$12.27	1,318,667
2017-02-21	$16.00	$16.20	$15.80	$16.10	$12.43	2,016,430
2017-02-17	$16.10	$16.50	$15.95	$16.00	$12.35	1,543,799
2017-02-16	$15.55	$16.20	$15.55	$16.00	$12.35	2,030,909
2017-02-15	$15.35	$15.50	$15.25	$15.45	$11.93	821,206
2017-02-14	$15.45	$15.55	$15.25	$15.40	$11.89	746,405
2017-02-13	$15.85	$15.90	$15.25	$15.50	$11.97	1,475,108
2017-02-10	$15.90	$16.00	$15.75	$16.00	$12.35	550,588
2017-02-09	$15.80	$15.90	$15.75	$15.80	$12.20	564,092
2017-02-08	$15.80	$15.85	$15.65	$15.85	$12.24	727,512
2017-02-07	$15.80	$15.85	$15.65	$15.75	$12.16	722,509
2017-02-06	$15.75	$15.90	$15.60	$15.75	$12.16	890,764
2017-02-03	$16.00	$16.10	$15.70	$15.80	$12.20	1,355,274
2017-02-02	$15.90	$16.00	$15.70	$15.95	$12.31	496,398
2017-02-01	$16.20	$16.25	$15.80	$15.90	$12.27	695,029
2017-01-31	$15.70	$16.18	$15.65	$16.10	$12.43	966,554
2017-01-30	$15.75	$15.80	$15.50	$15.80	$12.20	534,188
2017-01-27	$15.80	$15.85	$15.65	$15.75	$12.16	502,731
2017-01-26	$15.80	$15.85	$15.60	$15.75	$12.16	864,547
2017-01-25	$15.70	$15.85	$15.65	$15.75	$12.16	1,287,453
2017-01-24	$15.70	$15.85	$15.50	$15.70	$12.12	909,524
2017-01-23	$15.90	$16.00	$15.60	$15.70	$12.12	1,682,203
2017-01-20	$15.75	$15.95	$15.65	$15.90	$12.27	1,660,730
2017-01-19	$16.10	$16.25	$15.45	$15.75	$12.16	1,762,450
2017-01-18	$16.10	$16.40	$16.00	$16.35	$12.62	852,515
2017-01-17	$15.95	$16.10	$15.80	$16.10	$12.43	1,103,647
2017-01-13	$15.95	$16.05	$15.85	$15.95	$12.31	584,389
2017-01-12	$16.20	$16.20	$15.75	$15.95	$12.31	976,299
2017-01-11	$15.85	$16.25	$15.80	$16.20	$12.51	926,854
2017-01-10	$15.80	$15.88	$15.70	$15.85	$12.24	648,130
2017-01-09	$15.95	$16.05	$15.70	$15.80	$12.20	1,006,515
2017-01-06	$16.00	$16.10	$15.85	$16.05	$12.39	1,401,024
2017-01-05	$15.85	$16.00	$15.70	$15.95	$12.31	861,505
2017-01-04	$15.75	$15.95	$15.65	$15.85	$12.24	1,043,657
2017-01-03	$15.75	$15.75	$15.55	$15.70	$12.12	1,186,548
2016-12-30	$15.45	$15.85	$15.45	$15.60	$12.04	1,246,097
2016-12-29	$15.40	$15.60	$15.25	$15.40	$11.89	1,428,715
2016-12-28	$15.45	$15.65	$15.35	$15.45	$11.93	946,105
2016-12-27	$15.80	$15.85	$15.60	$15.70	$11.93	824,300
2016-12-23	$15.60	$15.80	$15.45	$15.75	$11.97	865,170
2016-12-22	$15.45	$15.60	$15.30	$15.55	$11.81	692,171
2016-12-21	$15.70	$15.75	$15.35	$15.45	$11.74	957,903
2016-12-20	$15.95	$15.95	$15.60	$15.65	$11.89	1,460,579
2016-12-19	$15.45	$15.90	$15.41	$15.85	$12.04	2,146,825
2016-12-16	$15.15	$15.35	$14.95	$15.35	$11.66	2,126,821
2016-12-15	$15.45	$15.65	$14.95	$15.25	$11.59	1,638,288
2016-12-14	$15.30	$15.75	$15.20	$15.30	$11.62	2,680,440
2016-12-13	$14.90	$15.55	$14.85	$15.35	$11.66	3,494,819
2016-12-12	$14.50	$14.90	$14.50	$14.75	$11.21	2,414,465
2016-12-09	$14.35	$14.65	$14.30	$14.50	$11.02	2,653,634
2016-12-08	$14.30	$14.50	$14.20	$14.40	$10.94	3,424,638
2016-12-07	$14.30	$14.40	$14.15	$14.25	$10.83	1,561,413
2016-12-06	$14.45	$14.70	$14.20	$14.35	$10.90	2,036,548
2016-12-05	$14.65	$14.75	$14.13	$14.25	$10.83	1,563,165
2016-12-02	$14.65	$14.73	$14.50	$14.60	$11.09	1,199,109
2016-12-01	$14.75	$14.85	$14.50	$14.60	$11.09	1,005,011
2016-11-30	$14.60	$14.80	$14.45	$14.60	$11.09	1,758,415
2016-11-29	$14.85	$14.95	$14.45	$14.55	$11.05	3,090,923
2016-11-28	$14.95	$15.00	$14.60	$14.85	$11.28	2,620,759
2016-11-25	$14.90	$15.05	$14.85	$14.95	$11.36	547,957
2016-11-23	$15.10	$15.30	$14.80	$14.90	$11.32	1,521,396
2016-11-22	$15.05	$15.30	$15.00	$15.15	$11.51	1,614,289
2016-11-21	$14.70	$15.20	$14.70	$14.90	$11.32	1,206,330
2016-11-18	$14.70	$14.70	$14.35	$14.60	$11.09	890,537
2016-11-17	$14.70	$14.95	$14.60	$14.65	$11.13	1,089,677
2016-11-16	$15.00	$15.10	$14.45	$14.55	$11.05	1,616,479
2016-11-15	$14.75	$15.15	$14.75	$15.10	$11.47	1,008,513
2016-11-14	$14.55	$14.75	$14.48	$14.70	$11.17	1,081,536
2016-11-11	$14.40	$14.60	$14.40	$14.50	$11.02	1,062,795
2016-11-10	$14.60	$14.63	$14.35	$14.40	$10.94	1,055,916
2016-11-09	$14.55	$14.75	$14.25	$14.45	$10.98	826,754
2016-11-08	$14.25	$14.70	$14.20	$14.50	$11.02	890,718
2016-11-07	$14.15	$14.25	$13.93	$14.25	$10.83	2,081,411
2016-11-04	$13.70	$13.88	$13.45	$13.60	$10.33	1,772,201
2016-11-03	$13.80	$13.95	$13.55	$13.60	$10.33	980,335
2016-11-02	$14.25	$14.25	$13.80	$13.80	$10.48	850,994
2016-11-01	$15.10	$15.10	$14.15	$14.20	$10.79	1,303,676
2016-10-31	$14.45	$15.05	$14.45	$15.00	$11.40	1,695,042
2016-10-28	$14.70	$14.75	$14.45	$14.45	$10.98	616,258
2016-10-27	$14.75	$14.90	$14.33	$14.60	$11.09	1,308,972
2016-10-26	$14.85	$15.05	$14.53	$14.80	$11.24	2,086,305
2016-10-25	$15.10	$15.20	$14.75	$14.85	$11.28	1,368,370
2016-10-24	$14.90	$15.10	$14.80	$15.05	$11.43	904,048
2016-10-21	$15.00	$15.05	$14.80	$14.80	$11.24	683,290
2016-10-20	$15.00	$15.05	$14.78	$15.05	$11.43	685,604
2016-10-19	$15.20	$15.30	$14.95	$15.00	$11.40	963,705
2016-10-18	$15.20	$15.25	$15.15	$15.20	$11.55	702,243
2016-10-17	$15.10	$15.15	$14.95	$15.00	$11.40	654,641
2016-10-14	$15.15	$15.20	$14.90	$15.05	$11.43	851,462
2016-10-13	$15.10	$15.20	$14.80	$15.00	$11.40	702,251
2016-10-12	$15.10	$15.25	$14.95	$15.10	$11.47	753,191
2016-10-11	$15.10	$15.25	$15.05	$15.05	$11.43	864,210
2016-10-10	$14.85	$15.30	$14.85	$15.20	$11.55	489,121
2016-10-07	$15.01	$15.11	$14.78	$14.82	$11.26	807,976
2016-10-06	$15.02	$15.10	$14.83	$15.00	$11.40	823,208
2016-10-05	$15.23	$15.32	$14.95	$15.05	$11.43	1,102,647
2016-10-04	$15.36	$15.40	$15.08	$15.19	$11.54	1,180,513
2016-10-03	$15.37	$15.42	$15.11	$15.28	$11.61	866,837
2016-09-30	$15.31	$15.41	$15.23	$15.39	$11.69	742,488
2016-09-29	$15.08	$15.36	$14.99	$15.26	$11.59	865,846
2016-09-28	$15.26	$15.27	$14.91	$15.26	$11.41	909,325
2016-09-27	$15.20	$15.31	$15.17	$15.23	$11.38	752,626
2016-09-26	$15.19	$15.30	$15.15	$15.19	$11.35	794,257
2016-09-23	$15.15	$15.30	$15.14	$15.20	$11.36	827,628
2016-09-22	$14.95	$15.30	$14.92	$15.23	$11.38	784,095
2016-09-21	$14.59	$14.81	$14.43	$14.81	$11.07	837,602
2016-09-20	$14.77	$14.84	$14.56	$14.56	$10.88	641,622
2016-09-19	$14.76	$14.85	$14.65	$14.71	$10.99	634,407
2016-09-16	$14.91	$15.04	$14.67	$14.69	$10.98	982,538
2016-09-15	$14.64	$15.02	$14.64	$15.00	$11.21	863,559
2016-09-14	$14.82	$14.88	$14.65	$14.71	$10.99	872,559
2016-09-13	$14.80	$14.83	$14.64	$14.77	$11.04	962,049
2016-09-12	$14.95	$15.07	$14.52	$14.89	$11.13	1,203,972
2016-09-09	$15.33	$15.38	$14.97	$15.04	$11.24	1,200,780
2016-09-08	$15.36	$15.46	$15.27	$15.39	$11.50	795,129
2016-09-07	$15.21	$15.36	$15.07	$15.36	$11.48	1,112,703
2016-09-06	$15.19	$15.37	$15.11	$15.21	$11.37	638,149
2016-09-02	$14.90	$15.23	$14.90	$15.22	$11.38	698,462
2016-09-01	$14.83	$14.96	$14.78	$14.84	$11.09	787,009
2016-08-31	$14.80	$14.90	$14.74	$14.89	$11.13	706,454
2016-08-30	$14.75	$14.81	$14.63	$14.79	$11.05	530,989
2016-08-29	$14.69	$14.83	$14.67	$14.72	$11.00	511,838
2016-08-26	$14.77	$15.05	$14.62	$14.69	$10.98	1,038,440
2016-08-25	$14.79	$14.93	$14.73	$14.77	$11.04	578,242
2016-08-24	$14.84	$14.89	$14.72	$14.78	$11.05	702,835
2016-08-23	$14.90	$14.97	$14.81	$14.83	$11.08	584,610
2016-08-22	$14.76	$14.87	$14.61	$14.82	$11.08	554,003
2016-08-19	$14.91	$14.92	$14.75	$14.76	$11.03	470,986
2016-08-18	$14.85	$15.01	$14.84	$14.92	$11.15	769,780
2016-08-17	$14.87	$14.93	$14.63	$14.84	$11.09	911,659
2016-08-16	$15.01	$15.13	$14.77	$14.78	$11.05	820,102
2016-08-15	$15.14	$15.30	$15.04	$15.05	$11.25	630,617
2016-08-12	$15.00	$15.19	$14.96	$15.14	$11.32	954,347
2016-08-11	$14.84	$15.09	$14.84	$15.00	$11.21	796,834
2016-08-10	$14.91	$15.00	$14.76	$14.78	$11.05	711,608
2016-08-09	$15.04	$15.08	$14.76	$14.91	$11.14	1,181,798
2016-08-08	$15.15	$15.29	$15.07	$15.08	$11.27	604,203
2016-08-05	$15.33	$15.38	$15.09	$15.15	$11.32	906,706
2016-08-04	$15.79	$15.82	$15.17	$15.26	$11.41	1,174,549
2016-08-03	$15.75	$15.82	$15.65	$15.78	$11.79	851,101
2016-08-02	$15.76	$15.90	$15.75	$15.76	$11.78	1,144,967
2016-08-01	$15.98	$16.01	$15.75	$15.79	$11.80	1,253,884
2016-07-29	$15.94	$16.05	$15.80	$16.02	$11.97	1,360,774
2016-07-28	$15.92	$16.02	$15.66	$16.00	$11.96	1,830,459
2016-07-27	$17.08	$17.09	$15.95	$15.99	$11.95	2,278,151
2016-07-26	$16.97	$17.03	$16.87	$16.94	$12.66	1,219,522
2016-07-25	$16.88	$17.02	$16.79	$16.95	$12.67	542,974
2016-07-22	$16.74	$17.09	$16.71	$16.90	$12.63	590,209
2016-07-21	$16.96	$17.01	$16.66	$16.74	$12.51	913,703
2016-07-20	$16.74	$17.03	$16.62	$17.00	$12.71	743,864
2016-07-19	$16.89	$16.89	$16.58	$16.75	$12.52	843,956
2016-07-18	$16.91	$17.03	$16.86	$17.01	$12.71	397,326
2016-07-15	$17.00	$17.06	$16.85	$16.97	$12.68	574,745
2016-07-14	$17.05	$17.16	$16.95	$16.99	$12.70	708,996
2016-07-13	$17.05	$17.11	$16.88	$17.00	$12.71	653,114
2016-07-12	$16.91	$17.08	$16.91	$17.00	$12.71	956,619
2016-07-11	$16.63	$16.86	$16.56	$16.84	$12.59	665,503
2016-07-08	$16.62	$16.80	$16.49	$16.61	$12.42	675,388
2016-07-07	$16.58	$16.74	$16.47	$16.54	$12.36	800,478
2016-07-06	$16.48	$16.57	$16.35	$16.53	$12.36	670,114
2016-07-05	$16.65	$16.73	$16.31	$16.51	$12.34	724,829
2016-07-01	$16.45	$16.75	$16.43	$16.75	$12.52	786,783
2016-06-30	$16.27	$16.45	$16.19	$16.45	$12.30	950,478
2016-06-29	$16.05	$16.26	$16.00	$16.25	$12.15	707,487
2016-06-28	$15.91	$16.04	$15.67	$15.87	$11.86	1,293,172
2016-06-27	$16.00	$16.08	$15.52	$15.75	$11.77	1,257,137
2016-06-24	$16.28	$16.49	$16.09	$16.16	$12.08	1,249,195
2016-06-23	$16.44	$16.82	$16.39	$16.81	$12.56	730,855
2016-06-22	$16.67	$16.76	$16.52	$16.56	$12.20	730,157
2016-06-21	$16.56	$16.66	$16.38	$16.61	$12.23	743,979
2016-06-20	$16.65	$16.81	$16.55	$16.57	$12.20	580,651
2016-06-17	$16.11	$16.52	$16.09	$16.49	$12.14	950,141
2016-06-16	$16.05	$16.13	$15.90	$16.10	$11.86	541,987
2016-06-15	$16.11	$16.29	$16.03	$16.11	$11.86	744,768
2016-06-14	$16.22	$16.30	$16.05	$16.10	$11.86	1,164,812
2016-06-13	$16.19	$16.34	$16.02	$16.23	$11.95	1,051,884
2016-06-10	$16.49	$16.61	$16.24	$16.30	$12.00	1,070,672
2016-06-09	$16.66	$16.75	$16.49	$16.71	$12.31	915,686
2016-06-08	$16.79	$16.85	$16.63	$16.79	$12.37	1,246,368
2016-06-07	$16.80	$16.93	$16.59	$16.79	$12.37	1,037,865
2016-06-06	$16.74	$16.87	$16.69	$16.78	$12.36	957,504
2016-06-03	$16.71	$16.84	$16.55	$16.69	$12.29	1,108,583
2016-06-02	$16.67	$16.77	$16.49	$16.70	$12.30	1,458,572
2016-06-01	$16.61	$16.70	$16.48	$16.68	$12.28	1,045,526
2016-05-31	$16.72	$16.88	$16.54	$16.67	$12.28	877,085
2016-05-27	$16.69	$16.88	$16.62	$16.69	$12.29	569,111
2016-05-26	$16.56	$16.72	$16.46	$16.70	$12.30	531,269
2016-05-25	$16.50	$16.71	$16.35	$16.56	$12.20	788,499
2016-05-24	$16.54	$16.58	$16.38	$16.45	$12.12	609,867
2016-05-23	$16.54	$16.70	$16.43	$16.44	$12.11	546,105
2016-05-20	$16.45	$16.59	$16.34	$16.54	$12.18	645,144
2016-05-19	$16.17	$16.52	$16.17	$16.34	$12.03	581,899
2016-05-18	$16.56	$16.59	$16.19	$16.27	$11.98	745,423
2016-05-17	$17.00	$17.00	$16.51	$16.59	$12.22	1,131,359
2016-05-16	$16.68	$17.19	$16.64	$17.04	$12.55	1,414,343
2016-05-13	$16.97	$17.20	$16.50	$16.66	$12.27	1,766,314
2016-05-12	$16.76	$16.98	$16.55	$16.97	$12.50	1,623,142
2016-05-11	$16.70	$16.80	$16.50	$16.77	$12.35	1,536,883
2016-05-10	$16.43	$16.82	$16.43	$16.77	$12.35	880,048
2016-05-09	$16.40	$16.52	$16.22	$16.39	$12.07	697,451
2016-05-06	$16.30	$16.54	$16.23	$16.47	$12.13	848,577
2016-05-05	$16.66	$16.77	$16.22	$16.31	$12.01	888,537
2016-05-04	$16.40	$16.73	$16.40	$16.54	$12.18	754,674
2016-05-03	$16.05	$16.48	$16.05	$16.41	$12.09	1,677,937
2016-05-02	$16.25	$16.36	$16.06	$16.19	$11.92	1,240,488
2016-04-29	$16.55	$16.56	$16.14	$16.26	$11.98	1,130,106
2016-04-28	$16.23	$17.22	$16.16	$16.85	$12.41	1,268,929
2016-04-27	$16.44	$16.44	$15.77	$16.23	$11.95	2,492,527
2016-04-26	$16.66	$16.86	$16.61	$16.69	$12.29	784,783
2016-04-25	$16.68	$16.72	$16.38	$16.56	$12.20	582,696
2016-04-22	$16.49	$16.88	$16.47	$16.77	$12.35	701,222
2016-04-21	$16.65	$16.79	$16.42	$16.49	$12.14	573,287
2016-04-20	$16.69	$16.76	$16.59	$16.63	$12.25	657,996
2016-04-19	$16.73	$16.80	$16.63	$16.70	$12.30	647,742
2016-04-18	$16.58	$16.76	$16.42	$16.69	$12.29	707,475
2016-04-15	$16.63	$16.81	$16.61	$16.71	$12.31	753,762
2016-04-14	$16.71	$16.83	$16.59	$16.63	$12.25	647,615
2016-04-13	$16.67	$16.76	$16.51	$16.69	$12.29	718,858
2016-04-12	$16.55	$16.68	$16.34	$16.63	$12.25	690,575
2016-04-11	$16.50	$16.80	$16.48	$16.55	$12.19	608,028
2016-04-08	$16.35	$16.56	$16.22	$16.32	$12.02	494,977
2016-04-07	$16.22	$16.34	$16.03	$16.24	$11.96	786,681
2016-04-06	$16.22	$16.45	$16.17	$16.29	$12.00	775,854
2016-04-05	$16.61	$16.61	$16.17	$16.28	$11.99	1,215,691
2016-04-04	$16.80	$17.00	$16.59	$16.62	$12.24	859,391
2016-04-01	$16.70	$16.91	$16.55	$16.84	$12.40	1,078,101
2016-03-31	$16.67	$16.89	$16.63	$16.86	$12.42	851,404
2016-03-30	$16.80	$16.89	$16.59	$16.66	$12.27	795,886
2016-03-29	$16.60	$16.82	$16.50	$16.77	$12.35	1,050,125
2016-03-28	$16.42	$16.77	$16.34	$16.65	$12.26	683,797
2016-03-24	$16.24	$16.40	$16.01	$16.38	$12.06	1,201,412
2016-03-23	$16.96	$17.02	$16.51	$16.51	$11.98	1,031,145
2016-03-22	$17.31	$17.31	$16.96	$17.02	$12.35	1,203,220
2016-03-21	$17.13	$17.30	$16.96	$17.11	$12.41	1,250,683
2016-03-18	$17.60	$17.75	$17.10	$17.18	$12.46	1,707,477
2016-03-17	$17.13	$17.59	$17.04	$17.39	$12.61	1,497,278
2016-03-16	$16.58	$17.13	$16.45	$17.11	$12.41	1,521,448
2016-03-15	$16.40	$16.61	$16.17	$16.60	$12.04	1,019,728
2016-03-14	$16.48	$16.64	$16.23	$16.52	$11.98	1,074,959
2016-03-11	$16.23	$16.64	$16.13	$16.61	$12.05	1,359,231
2016-03-10	$15.96	$16.13	$15.76	$16.07	$11.66	1,231,125
2016-03-09	$15.48	$15.97	$15.47	$15.97	$11.58	1,894,612
2016-03-08	$15.96	$15.99	$15.33	$15.39	$11.16	1,458,806
2016-03-07	$15.31	$16.15	$15.31	$16.00	$11.61	1,692,501
2016-03-04	$15.11	$15.66	$15.09	$15.31	$11.11	1,316,123
2016-03-03	$14.71	$15.14	$14.68	$15.11	$10.96	1,428,752
2016-03-02	$14.10	$14.74	$14.00	$14.71	$10.67	1,193,962
2016-03-01	$14.04	$14.31	$13.92	$14.15	$10.26	1,445,552
2016-02-29	$13.91	$14.06	$13.73	$13.93	$10.11	1,177,225
2016-02-26	$13.97	$14.25	$13.77	$13.92	$10.10	1,181,523
2016-02-25	$13.71	$13.95	$13.20	$13.86	$10.05	1,875,374
2016-02-24	$13.23	$13.69	$12.82	$13.64	$9.89	2,190,083
2016-02-23	$13.48	$13.83	$13.26	$13.30	$9.65	1,759,453
2016-02-22	$13.29	$13.67	$13.25	$13.36	$9.69	1,743,416
2016-02-19	$12.98	$13.28	$12.78	$13.10	$9.50	1,860,428
2016-02-18	$13.04	$13.13	$12.63	$13.00	$9.43	3,081,712
2016-02-17	$13.61	$13.93	$12.55	$12.62	$9.15	2,682,897
2016-02-16	$12.94	$13.44	$12.88	$13.37	$9.70	1,221,098
2016-02-12	$12.78	$13.07	$12.72	$12.79	$9.28	1,389,249
2016-02-11	$12.80	$12.90	$12.51	$12.62	$9.15	804,525
2016-02-10	$13.08	$13.21	$12.91	$12.98	$9.42	925,173
2016-02-09	$13.32	$13.43	$12.75	$13.02	$9.44	1,225,519
2016-02-08	$13.87	$13.92	$13.31	$13.49	$9.79	851,926
2016-02-05	$14.11	$14.15	$13.82	$13.97	$10.13	678,629
2016-02-04	$13.84	$14.34	$13.76	$14.13	$10.25	645,473
2016-02-03	$13.86	$14.00	$13.61	$13.93	$10.11	631,650
2016-02-02	$13.81	$13.83	$13.52	$13.77	$9.99	1,089,495
2016-02-01	$13.97	$14.08	$13.88	$13.94	$10.11	669,289
2016-01-29	$13.83	$14.32	$13.83	$14.14	$10.26	1,391,264
2016-01-28	$13.82	$13.99	$13.70	$13.81	$10.02	633,660
2016-01-27	$13.65	$13.96	$13.54	$13.66	$9.91	783,515
2016-01-26	$13.38	$13.82	$13.32	$13.70	$9.94	922,472
2016-01-25	$13.93	$13.99	$13.32	$13.38	$9.71	1,065,339
2016-01-22	$13.56	$13.96	$13.50	$13.89	$10.08	2,502,797
2016-01-21	$13.36	$13.57	$12.99	$13.32	$9.66	1,781,676
2016-01-20	$13.55	$13.68	$12.48	$13.38	$9.71	2,060,817
2016-01-19	$14.16	$14.23	$13.70	$13.79	$10.00	1,325,174
2016-01-15	$14.02	$14.18	$13.55	$14.02	$10.17	1,286,080
2016-01-14	$14.24	$14.40	$13.86	$14.32	$10.39	1,510,312
2016-01-13	$14.99	$15.15	$14.08	$14.16	$10.27	1,446,172
2016-01-12	$15.31	$15.39	$14.74	$14.96	$10.85	1,005,479
2016-01-11	$15.19	$15.42	$15.17	$15.22	$11.04	1,522,524
2016-01-08	$15.31	$15.41	$15.10	$15.15	$10.99	1,171,112
2016-01-07	$15.32	$15.50	$15.14	$15.27	$11.08	1,256,253
2016-01-06	$15.61	$15.67	$15.46	$15.57	$11.29	846,240
2016-01-05	$15.80	$15.86	$15.49	$15.80	$11.46	831,729
2016-01-04	$15.33	$15.80	$15.26	$15.79	$11.45	1,212,425
2015-12-31	$15.50	$15.70	$15.43	$15.49	$11.24	898,151
2015-12-30	$15.52	$15.72	$15.48	$15.50	$11.24	1,071,779
2015-12-29	$15.74	$15.95	$15.53	$15.61	$11.32	1,655,149
2015-12-28	$15.82	$15.92	$15.56	$15.71	$11.40	1,814,735
2015-12-24	$16.25	$16.37	$15.95	$16.11	$11.50	838,291
2015-12-23	$16.28	$16.42	$16.18	$16.25	$11.60	1,280,817
2015-12-22	$16.34	$16.48	$16.06	$16.26	$11.61	1,045,484
2015-12-21	$16.08	$16.36	$15.94	$16.35	$11.67	2,694,231
2015-12-18	$15.72	$16.06	$15.64	$16.05	$11.46	3,091,689
2015-12-17	$15.89	$15.95	$15.65	$15.79	$11.27	2,733,071
2015-12-16	$14.98	$15.86	$14.98	$15.85	$11.32	3,024,050
2015-12-15	$13.91	$14.93	$13.91	$14.90	$10.64	2,560,036
2015-12-14	$14.42	$14.64	$13.69	$13.79	$9.85	2,990,818
2015-12-11	$14.97	$15.09	$14.17	$14.25	$10.18	2,094,303
2015-12-10	$15.28	$15.58	$15.14	$15.16	$10.83	956,986
2015-12-09	$14.92	$15.23	$14.91	$15.09	$10.78	974,857
2015-12-08	$14.98	$15.06	$14.68	$15.02	$10.73	1,769,560
2015-12-07	$15.83	$15.85	$14.92	$15.06	$10.75	1,835,792
2015-12-04	$16.24	$16.41	$16.00	$16.11	$11.50	825,478
2015-12-03	$16.54	$16.79	$16.22	$16.30	$11.64	997,627
2015-12-02	$16.39	$16.39	$16.14	$16.19	$11.56	1,631,822
2015-12-01	$16.19	$16.40	$16.15	$16.40	$11.71	928,221
2015-11-30	$16.05	$16.17	$16.01	$16.15	$11.53	840,311
2015-11-27	$16.10	$16.20	$15.96	$16.08	$11.48	390,231
2015-11-25	$15.91	$16.13	$15.82	$16.09	$11.49	793,575
2015-11-24	$15.72	$15.92	$15.63	$15.88	$11.34	757,127
2015-11-23	$15.73	$15.89	$15.70	$15.75	$11.25	916,648
2015-11-20	$15.87	$15.92	$15.71	$15.75	$11.25	1,130,389
2015-11-19	$15.57	$15.85	$15.47	$15.75	$11.25	1,260,592
2015-11-18	$15.35	$15.57	$15.26	$15.51	$11.07	1,547,141
2015-11-17	$15.44	$15.52	$15.24	$15.32	$10.94	1,008,132
2015-11-16	$15.18	$15.48	$15.18	$15.44	$11.02	749,132
2015-11-13	$15.01	$15.48	$14.90	$15.23	$10.88	910,306
2015-11-12	$15.32	$15.73	$15.06	$15.10	$10.78	1,234,519
2015-11-11	$15.67	$15.73	$15.29	$15.31	$10.93	804,146
2015-11-10	$15.91	$15.98	$15.57	$15.67	$11.19	953,970
2015-11-09	$16.00	$16.12	$15.79	$15.98	$11.41	1,314,207
2015-11-06	$16.35	$16.74	$15.82	$16.10	$11.50	1,065,310
2015-11-05	$16.73	$16.76	$16.36	$16.53	$11.80	1,072,913
2015-11-04	$17.09	$17.14	$16.68	$16.72	$11.94	890,918
2015-11-03	$16.92	$17.19	$16.87	$17.08	$12.20	896,527
2015-11-02	$16.78	$16.97	$16.71	$16.89	$12.06	1,441,471
2015-10-30	$17.36	$17.43	$16.67	$16.76	$11.97	1,505,100
2015-10-29	$16.47	$17.60	$16.41	$17.34	$12.38	1,938,344
2015-10-28	$17.19	$18.16	$16.41	$16.58	$11.84	3,182,388
2015-10-27	$16.98	$17.01	$16.55	$16.73	$11.95	1,354,262
2015-10-26	$16.93	$17.15	$16.84	$17.07	$12.19	1,422,233
2015-10-23	$17.61	$17.70	$16.60	$16.97	$12.12	1,570,086
2015-10-22	$17.82	$17.88	$17.47	$17.55	$12.53	749,703
2015-10-21	$17.97	$18.17	$17.76	$17.76	$12.68	923,105
2015-10-20	$17.10	$18.07	$17.10	$17.90	$12.78	1,788,668
2015-10-19	$17.57	$17.57	$16.84	$17.14	$12.24	1,241,334
2015-10-16	$17.56	$17.80	$17.50	$17.61	$12.57	995,172
2015-10-15	$17.23	$17.54	$17.15	$17.54	$12.52	624,322
2015-10-14	$17.36	$17.50	$17.13	$17.21	$12.29	631,133
2015-10-13	$17.38	$17.58	$17.31	$17.37	$12.40	499,124
2015-10-12	$17.91	$17.91	$17.29	$17.44	$12.45	644,514
2015-10-09	$18.29	$18.34	$17.76	$17.86	$12.75	884,000
2015-10-08	$18.05	$18.27	$17.95	$18.24	$13.02	735,127
2015-10-07	$18.14	$18.29	$18.02	$18.10	$12.92	645,684
2015-10-06	$18.18	$18.33	$18.02	$18.04	$12.88	537,283
2015-10-05	$17.91	$18.36	$17.91	$18.23	$13.02	663,914
2015-10-02	$17.38	$17.78	$17.37	$17.77	$12.69	645,808
2015-10-01	$17.46	$17.84	$17.40	$17.54	$12.52	1,034,811
2015-09-30	$17.29	$17.46	$17.18	$17.45	$12.46	1,159,083
2015-09-29	$17.66	$17.72	$17.08	$17.20	$12.28	1,181,511
2015-09-28	$18.01	$18.07	$17.54	$17.63	$12.59	1,041,350
2015-09-25	$18.57	$18.57	$18.12	$18.28	$12.87	989,033
2015-09-24	$18.55	$18.55	$18.05	$18.38	$12.94	1,222,827
2015-09-23	$18.74	$18.79	$18.58	$18.62	$13.11	609,135
2015-09-22	$18.79	$18.89	$18.62	$18.71	$13.17	877,273
2015-09-21	$19.01	$19.25	$18.92	$18.96	$13.35	612,525
2015-09-18	$18.92	$18.99	$18.74	$18.94	$13.34	1,045,443
2015-09-17	$19.26	$19.29	$19.01	$19.06	$13.42	481,571
2015-09-16	$19.07	$19.27	$19.01	$19.23	$13.54	426,069
2015-09-15	$18.89	$19.10	$18.77	$19.07	$13.43	628,186
2015-09-14	$18.92	$18.92	$18.70	$18.88	$13.29	640,732
2015-09-11	$18.94	$19.02	$18.76	$18.87	$13.29	516,551
2015-09-10	$18.98	$19.15	$18.86	$19.00	$13.38	669,224
2015-09-09	$19.50	$19.61	$19.02	$19.04	$13.41	706,687
2015-09-08	$19.14	$19.30	$18.91	$19.27	$13.57	580,396

Covanta Holding Corporation (CVA) News Headlines

Recent Covanta Holding Corporation (CVA) News

Similar Companies to Covanta Holding Corporation (CVA) in the Waste Management Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Waste Management Inc	WM	Waste Management	Industrials	80,000
Republic Services Inc	RSG	Waste Management	Industrials	33,000
Waste Connections Inc	WCN	Waste Management	Industrials	15,200
GFL Environmental Inc (Sub Voting)	GFL	Waste Management	Industrials	15,000
Clean Harbors Inc	CLH	Waste Management	Industrials	13,000
Stericycle Inc	SRCL	Waste Management	Industrials	8,500
Casella Waste Systems Inc - Class A	CWST	Waste Management	Industrials	4,500
Covanta Holding Corporation	CVA	Waste Management	Industrials	4,200
Heritage-Crystal Clean Inc	HCCI	Waste Management	Industrials	1,900
Charah Solutions Inc	CHRA	Waste Management	Industrials	1,400

Covanta Holding Corporation (CVA) Exchange: NYSE