Severn Bancorp Inc (SVBI) Stock

Data as of May 2, 2025

$13.63 ($0.00) 0.00%

Severn Bancorp Inc - Daily Information

Click for more stock information on Severn Bancorp Inc.

Daily Information	Data
Date	May 2, 2025
Open	$13.63
Previous Close	$13.63
High	$13.63
Low	$13.63
Adjusted Open	$13.63
Previous Adjusted Close	$13.63
Adjusted High	$13.63
Adjusted Low	$13.63

About Severn Bancorp Inc (SVBI)

Severn Bancorp, Inc. (Bancorp) is a savings and loan holding company. The Company conducts business primarily through two subsidiaries, Severn Savings Bank, FSB (Bank) and SBI Mortgage Company (SBI). The Bank's principal subsidiary Louis Hyatt, Inc. (Hyatt Commercial), conducts business as Hyatt Commercial, a commercial real estate brokerage and property management company. The Bank operates as a federally chartered savings bank whose principal business is attracting deposits from the general public and investing those funds in mortgage and commercial loans. The Bank also uses advances, or loans, from the Federal Home Loan Bank of Atlanta, (FHLB-Atlanta) to fund its mortgage activities. The Bank provides a range of retail and mortgage banking services. Deposit services include checking, savings, money market, time deposit and individual retirement accounts. Loan services include various types of real estate, consumer, and commercial lending.

Invest in Severn Bancorp Inc (SVBI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Severn Bancorp Inc (SVBI)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-22	$13.63	$13.63	$13.63	$13.63	$13.63	2
2021-10-29	$13.00	$13.63	$12.86	$13.63	$13.63	64,200
2021-10-28	$12.77	$12.90	$12.77	$12.90	$12.90	4,458
2021-10-27	$12.83	$12.85	$12.72	$12.72	$12.72	696
2021-10-26	$13.10	$13.10	$12.72	$12.73	$12.73	4,749
2021-10-25	$12.70	$12.86	$12.70	$12.72	$12.72	4,556
2021-10-22	$12.77	$12.78	$12.75	$12.75	$12.75	2,332
2021-10-21	$12.95	$12.98	$12.77	$12.77	$12.77	2,228
2021-10-20	$12.88	$12.88	$12.77	$12.84	$12.84	1,209
2021-10-19	$12.79	$13.10	$12.70	$12.70	$12.70	4,117
2021-10-18	$12.82	$12.90	$12.69	$12.75	$12.75	5,944
2021-10-15	$12.80	$12.96	$12.71	$12.90	$12.90	4,390
2021-10-14	$12.79	$12.86	$12.76	$12.86	$12.86	1,207
2021-10-13	$12.90	$12.90	$12.62	$12.83	$12.83	5,274
2021-10-12	$13.04	$13.05	$12.98	$12.99	$12.99	1,775
2021-10-11	$13.00	$13.12	$12.97	$12.97	$12.97	16,976
2021-10-08	$12.68	$12.98	$12.68	$12.96	$12.96	8,799
2021-10-07	$12.61	$12.69	$12.54	$12.64	$12.64	18,097
2021-10-06	$12.60	$12.60	$12.52	$12.60	$12.60	3,663
2021-10-05	$12.55	$12.62	$12.50	$12.50	$12.50	32,976
2021-10-04	$12.55	$12.59	$12.46	$12.46	$12.46	3,497
2021-10-01	$12.46	$12.52	$12.46	$12.48	$12.48	2,848
2021-09-30	$12.52	$12.52	$12.52	$12.52	$12.52	641
2021-09-29	$12.48	$12.50	$12.46	$12.47	$12.47	8,212
2021-09-28	$12.52	$12.55	$12.41	$12.45	$12.45	6,125
2021-09-27	$12.33	$12.50	$12.33	$12.49	$12.49	7,860
2021-09-24	$12.32	$12.35	$12.32	$12.35	$12.35	562
2021-09-23	$12.20	$12.25	$12.18	$12.21	$12.21	1,363
2021-09-22	$12.15	$12.19	$12.11	$12.15	$12.15	3,159
2021-09-21	$12.15	$12.18	$12.15	$12.15	$12.15	3,228
2021-09-20	$12.35	$12.37	$12.15	$12.19	$12.19	8,158
2021-09-17	$12.29	$12.49	$12.25	$12.49	$12.49	36,459
2021-09-16	$12.36	$12.38	$12.27	$12.27	$12.27	1,970
2021-09-15	$12.40	$12.40	$12.23	$12.36	$12.36	1,370
2021-09-14	$12.34	$12.36	$12.23	$12.25	$12.25	5,969
2021-09-13	$12.40	$12.40	$12.31	$12.37	$12.37	4,368
2021-09-10	$12.30	$12.39	$12.14	$12.31	$12.31	3,822
2021-09-09	$12.30	$12.37	$12.30	$12.30	$12.30	1,781
2021-09-08	$12.42	$12.48	$12.35	$12.35	$12.35	1,314
2021-09-07	$12.45	$12.50	$12.40	$12.40	$12.40	5,435
2021-09-03	$12.40	$12.50	$12.40	$12.50	$12.50	5,659
2021-09-02	$12.39	$12.46	$12.35	$12.44	$12.44	4,250
2021-09-01	$12.50	$12.50	$12.40	$12.40	$12.35	1,864
2021-08-31	$12.41	$12.52	$12.41	$12.45	$12.40	23,383
2021-08-30	$12.47	$12.52	$12.34	$12.41	$12.36	2,481
2021-08-27	$12.50	$12.59	$12.42	$12.49	$12.44	5,882
2021-08-26	$12.27	$12.46	$12.25	$12.41	$12.36	5,170
2021-08-25	$12.17	$12.40	$12.15	$12.15	$12.10	3,087
2021-08-24	$12.09	$12.28	$12.09	$12.20	$12.15	2,118
2021-08-23	$12.33	$12.39	$12.16	$12.23	$12.18	2,359
2021-08-20	$12.23	$12.26	$12.23	$12.23	$12.18	508
2021-08-19	$12.14	$12.23	$12.00	$12.23	$12.18	158,620
2021-08-18	$12.43	$12.43	$12.31	$12.35	$12.30	4,086
2021-08-17	$12.39	$12.44	$12.31	$12.44	$12.39	7,104
2021-08-16	$12.41	$12.50	$12.41	$12.41	$12.36	3,916
2021-08-13	$12.41	$12.48	$12.41	$12.48	$12.43	1,300
2021-08-12	$12.45	$12.50	$12.45	$12.50	$12.45	3,388
2021-08-11	$12.46	$12.50	$12.45	$12.50	$12.45	6,565
2021-08-10	$12.48	$12.50	$12.41	$12.45	$12.40	6,748
2021-08-09	$12.38	$12.50	$12.38	$12.40	$12.35	8,288
2021-08-06	$12.35	$12.49	$12.35	$12.45	$12.40	10,942
2021-08-05	$12.24	$12.29	$12.07	$12.28	$12.23	10,047
2021-08-04	$12.00	$12.20	$12.00	$12.20	$12.15	539
2021-08-03	$12.15	$12.26	$12.00	$12.24	$12.19	17,116
2021-08-02	$12.06	$12.11	$12.06	$12.06	$12.01	1,940
2021-07-30	$12.22	$12.24	$12.22	$12.24	$12.19	1,596
2021-07-29	$12.01	$12.09	$12.01	$12.09	$12.04	5,491
2021-07-28	$12.04	$12.07	$11.98	$12.01	$11.96	16,965
2021-07-27	$11.97	$11.97	$11.97	$11.97	$11.92	363
2021-07-26	$11.98	$12.11	$11.98	$11.99	$11.94	975
2021-07-23	$11.97	$12.01	$11.91	$11.98	$11.93	6,531
2021-07-22	$11.95	$11.97	$11.95	$11.95	$11.90	1,569
2021-07-21	$12.10	$12.20	$11.95	$11.95	$11.90	5,099
2021-07-20	$11.98	$12.20	$11.83	$11.83	$11.78	22,755
2021-07-19	$12.11	$12.18	$11.90	$11.90	$11.85	5,977
2021-07-16	$12.25	$12.25	$12.06	$12.06	$12.01	17,579
2021-07-15	$12.15	$12.25	$12.10	$12.25	$12.20	2,553
2021-07-14	$12.02	$12.02	$11.99	$12.00	$11.95	1,502
2021-07-13	$11.89	$12.00	$11.89	$12.00	$11.95	4,361
2021-07-12	$11.80	$11.91	$11.78	$11.89	$11.84	1,199
2021-07-09	$11.92	$11.92	$11.92	$11.92	$11.87	381
2021-07-08	$11.72	$11.75	$11.66	$11.75	$11.70	1,287
2021-07-07	$11.66	$11.78	$11.66	$11.72	$11.67	7,975
2021-07-06	$11.81	$12.00	$11.70	$11.80	$11.75	4,842
2021-07-02	$11.83	$11.97	$11.83	$11.89	$11.84	1,319
2021-07-01	$11.91	$11.93	$11.91	$11.93	$11.88	1,337
2021-06-30	$11.90	$11.98	$11.88	$11.90	$11.85	7,920
2021-06-29	$11.99	$11.99	$11.91	$11.91	$11.86	4,645
2021-06-28	$11.90	$12.17	$11.90	$11.99	$11.94	8,553
2021-06-25	$11.96	$12.13	$11.79	$11.90	$11.85	67,286
2021-06-24	$11.70	$12.01	$11.70	$12.01	$11.96	10,336
2021-06-23	$11.70	$11.86	$11.70	$11.77	$11.72	2,074
2021-06-22	$11.78	$11.78	$11.67	$11.76	$11.71	4,051
2021-06-21	$11.52	$11.97	$11.52	$11.80	$11.75	5,211
2021-06-18	$11.94	$12.13	$11.61	$12.13	$12.08	35,704
2021-06-17	$12.27	$12.27	$11.83	$12.03	$11.98	7,072
2021-06-16	$12.13	$12.21	$12.00	$12.12	$12.07	3,569
2021-06-15	$12.07	$12.18	$12.07	$12.09	$12.04	1,468
2021-06-14	$12.11	$12.20	$12.06	$12.08	$12.03	6,973
2021-06-11	$12.27	$12.27	$12.21	$12.21	$12.16	922
2021-06-10	$12.19	$12.25	$12.15	$12.21	$12.16	2,350
2021-06-09	$12.00	$12.14	$12.00	$12.12	$12.07	2,360
2021-06-08	$11.97	$12.30	$11.97	$12.16	$12.11	6,233
2021-06-07	$12.17	$12.30	$12.10	$12.11	$12.06	10,943
2021-06-04	$12.40	$12.40	$12.15	$12.23	$12.13	6,534
2021-06-03	$12.09	$12.38	$12.09	$12.38	$12.28	8,918
2021-06-02	$12.05	$12.35	$12.03	$12.16	$12.06	31,722
2021-06-01	$12.20	$12.21	$12.10	$12.12	$12.02	7,982
2021-05-28	$11.99	$12.13	$11.99	$12.13	$12.03	9,284
2021-05-27	$12.00	$12.00	$11.88	$11.88	$11.78	3,620
2021-05-26	$11.79	$11.90	$11.76	$11.77	$11.67	3,656
2021-05-25	$11.80	$11.88	$11.80	$11.80	$11.70	2,396
2021-05-24	$11.95	$11.95	$11.90	$11.90	$11.80	2,478
2021-05-21	$11.99	$12.03	$11.70	$12.03	$11.93	13,868
2021-05-20	$11.75	$11.99	$11.69	$11.99	$11.89	13,622
2021-05-19	$11.70	$11.82	$11.50	$11.76	$11.66	11,961
2021-05-18	$11.92	$11.99	$11.92	$11.98	$11.88	5,536
2021-05-17	$12.00	$12.00	$11.85	$11.91	$11.81	2,485
2021-05-14	$12.00	$12.00	$11.93	$12.00	$11.90	9,640
2021-05-13	$11.95	$12.00	$11.90	$11.90	$11.80	2,234
2021-05-12	$11.91	$11.91	$11.64	$11.76	$11.66	7,844
2021-05-11	$11.77	$11.91	$11.75	$11.87	$11.77	2,427
2021-05-10	$11.89	$11.91	$11.89	$11.91	$11.81	678
2021-05-07	$11.82	$11.92	$11.77	$11.91	$11.81	918
2021-05-06	$11.99	$11.99	$11.81	$11.81	$11.71	1,870
2021-05-05	$11.76	$12.00	$11.75	$12.00	$11.90	4,736
2021-05-04	$11.75	$11.84	$11.62	$11.62	$11.53	3,776
2021-05-03	$11.94	$11.94	$11.65	$11.92	$11.82	2,841
2021-04-30	$11.72	$11.90	$11.70	$11.84	$11.74	13,046
2021-04-29	$11.90	$11.90	$11.75	$11.84	$11.75	2,629
2021-04-28	$11.61	$11.85	$11.56	$11.74	$11.64	3,016
2021-04-27	$11.74	$11.74	$11.49	$11.51	$11.42	12,894
2021-04-26	$11.80	$11.90	$11.57	$11.57	$11.48	5,416
2021-04-23	$11.60	$11.77	$11.49	$11.77	$11.67	4,308
2021-04-22	$11.64	$11.69	$11.50	$11.50	$11.41	3,793
2021-04-21	$11.48	$11.75	$11.48	$11.70	$11.61	4,628
2021-04-20	$11.76	$11.89	$11.55	$11.60	$11.51	20,763
2021-04-19	$11.93	$12.00	$11.45	$11.91	$11.81	8,598
2021-04-16	$12.07	$12.07	$11.90	$12.00	$11.90	5,118
2021-04-15	$12.06	$12.08	$11.93	$12.06	$11.96	6,707
2021-04-14	$12.00	$12.18	$12.00	$12.08	$11.98	5,556
2021-04-13	$12.08	$12.10	$11.99	$11.99	$11.89	11,012
2021-04-12	$12.02	$12.12	$12.00	$12.01	$11.91	5,395
2021-04-09	$12.11	$12.14	$12.01	$12.13	$12.03	5,946
2021-04-08	$12.02	$12.16	$12.00	$12.06	$11.96	4,110
2021-04-07	$12.30	$12.35	$12.15	$12.15	$12.05	6,822
2021-04-06	$12.47	$12.59	$12.28	$12.40	$12.30	18,132
2021-04-05	$12.27	$12.66	$12.27	$12.60	$12.50	48,347
2021-04-01	$12.21	$12.30	$12.08	$12.29	$12.19	8,617
2021-03-31	$12.20	$12.28	$12.10	$12.10	$12.00	28,582
2021-03-30	$12.17	$12.30	$12.01	$12.17	$12.07	11,899
2021-03-29	$12.48	$12.56	$12.11	$12.12	$12.02	18,259
2021-03-26	$12.38	$12.55	$12.35	$12.55	$12.45	56,467
2021-03-25	$12.25	$12.36	$12.01	$12.34	$12.24	52,452
2021-03-24	$12.15	$12.52	$12.15	$12.27	$12.17	84,633
2021-03-23	$12.27	$12.27	$11.96	$12.17	$12.07	78,918
2021-03-22	$12.25	$12.30	$12.05	$12.29	$12.19	71,738
2021-03-19	$12.45	$12.45	$12.10	$12.35	$12.25	45,755
2021-03-18	$12.31	$12.50	$12.10	$12.49	$12.39	88,351
2021-03-17	$12.04	$12.30	$11.81	$12.30	$12.20	72,585
2021-03-16	$11.98	$12.19	$11.80	$11.94	$11.84	40,082
2021-03-15	$12.43	$12.43	$11.74	$12.07	$11.97	60,894
2021-03-12	$12.80	$12.80	$12.00	$12.30	$12.20	75,223
2021-03-11	$12.10	$12.80	$11.66	$12.80	$12.70	70,022
2021-03-10	$11.68	$12.12	$11.68	$12.12	$12.02	55,568
2021-03-09	$11.54	$11.57	$11.34	$11.57	$11.48	166,157
2021-03-08	$10.70	$11.77	$10.70	$11.77	$11.67	130,105
2021-03-05	$10.56	$11.09	$10.56	$10.87	$10.78	556,414
2021-03-04	$10.55	$10.94	$10.53	$10.70	$10.56	1,986,624
2021-03-03	$8.25	$8.38	$8.00	$8.38	$8.27	23,297
2021-03-02	$8.22	$8.22	$8.08	$8.10	$8.00	14,338
2021-03-01	$8.44	$8.44	$8.22	$8.22	$8.12	2,171
2021-02-26	$8.37	$8.37	$8.20	$8.20	$8.10	3,554
2021-02-25	$8.35	$8.40	$8.25	$8.35	$8.24	17,774
2021-02-24	$8.25	$8.49	$8.25	$8.33	$8.22	4,490
2021-02-23	$8.11	$8.25	$8.11	$8.17	$8.07	4,460
2021-02-22	$8.06	$8.39	$8.06	$8.19	$8.08	6,188
2021-02-19	$8.00	$8.29	$7.93	$8.01	$7.91	18,297
2021-02-18	$7.83	$8.03	$7.82	$7.82	$7.72	2,843
2021-02-17	$7.86	$8.05	$7.80	$7.96	$7.86	5,918
2021-02-16	$7.71	$7.98	$7.71	$7.98	$7.88	9,406
2021-02-12	$7.74	$7.89	$7.73	$7.76	$7.66	3,054
2021-02-11	$7.79	$7.99	$7.77	$7.77	$7.67	11,069
2021-02-10	$7.85	$7.96	$7.61	$7.61	$7.51	20,089
2021-02-09	$7.87	$7.87	$7.78	$7.80	$7.70	1,287
2021-02-08	$7.66	$7.89	$7.64	$7.78	$7.68	3,188
2021-02-05	$7.83	$7.84	$7.58	$7.80	$7.70	3,391
2021-02-04	$7.69	$7.98	$7.65	$7.98	$7.88	8,479
2021-02-03	$7.55	$7.82	$7.55	$7.82	$7.72	2,688
2021-02-02	$7.69	$7.97	$7.40	$7.90	$7.80	20,067
2021-02-01	$7.72	$7.75	$7.51	$7.69	$7.59	6,723
2021-01-29	$7.53	$7.75	$7.51	$7.75	$7.65	6,344
2021-01-28	$7.52	$7.74	$7.52	$7.74	$7.64	5,784
2021-01-27	$7.59	$7.76	$7.45	$7.63	$7.53	22,100
2021-01-26	$7.67	$7.76	$7.57	$7.73	$7.63	1,217
2021-01-25	$7.53	$7.69	$7.53	$7.69	$7.59	2,236
2021-01-22	$7.45	$7.71	$7.45	$7.71	$7.61	2,201
2021-01-21	$7.70	$7.70	$7.40	$7.69	$7.59	21,411
2021-01-20	$7.79	$7.80	$7.52	$7.70	$7.60	7,435
2021-01-19	$7.70	$7.99	$7.70	$7.92	$7.82	5,122
2021-01-15	$7.72	$7.75	$7.64	$7.74	$7.64	2,638
2021-01-14	$7.55	$7.75	$7.55	$7.75	$7.65	10,511
2021-01-13	$7.50	$7.66	$7.48	$7.60	$7.50	996
2021-01-12	$7.50	$7.57	$7.50	$7.55	$7.45	3,164
2021-01-11	$7.50	$7.61	$7.44	$7.50	$7.41	5,439
2021-01-08	$7.69	$7.70	$7.44	$7.51	$7.42	4,384
2021-01-07	$7.51	$7.67	$7.51	$7.55	$7.45	1,654
2021-01-06	$7.17	$7.70	$7.17	$7.56	$7.46	12,943
2021-01-05	$7.10	$7.24	$7.10	$7.23	$7.14	34,119
2021-01-04	$7.21	$7.21	$7.13	$7.13	$7.04	1,747
2020-12-31	$7.06	$7.24	$7.06	$7.14	$7.05	35,484
2020-12-30	$7.01	$7.15	$7.01	$7.05	$6.96	13,090
2020-12-29	$7.17	$7.17	$7.10	$7.10	$7.01	22,691
2020-12-28	$7.05	$7.18	$7.05	$7.10	$7.01	10,301
2020-12-24	$7.04	$7.26	$7.04	$7.10	$7.01	467
2020-12-23	$7.05	$7.21	$7.05	$7.10	$7.01	20,621
2020-12-22	$7.18	$7.22	$7.00	$7.10	$7.01	64,375
2020-12-21	$7.19	$7.20	$7.08	$7.20	$7.11	1,687
2020-12-18	$7.16	$7.26	$7.00	$7.10	$7.01	14,944
2020-12-17	$7.22	$7.22	$7.07	$7.19	$7.10	2,600
2020-12-16	$7.22	$7.22	$7.15	$7.15	$7.06	2,030
2020-12-15	$7.30	$7.38	$6.85	$7.13	$7.03	14,004
2020-12-14	$7.12	$7.41	$6.95	$7.31	$7.22	10,281
2020-12-11	$7.07	$7.19	$6.98	$7.19	$7.10	3,541
2020-12-10	$7.19	$7.19	$6.91	$7.06	$6.97	8,555
2020-12-09	$6.86	$7.20	$6.86	$6.90	$6.81	38,113
2020-12-08	$6.79	$6.98	$6.79	$6.94	$6.85	12,014
2020-12-07	$7.10	$7.15	$6.75	$6.91	$6.82	190,689
2020-12-04	$7.09	$7.20	$6.96	$7.19	$7.06	4,810
2020-12-03	$6.86	$7.07	$6.86	$7.03	$6.90	3,452
2020-12-02	$6.85	$7.03	$6.85	$6.90	$6.77	3,578
2020-12-01	$6.94	$7.02	$6.86	$6.90	$6.77	3,037
2020-11-30	$6.90	$6.96	$6.88	$6.88	$6.75	4,231
2020-11-27	$6.89	$6.89	$6.89	$6.89	$6.76	1,185
2020-11-25	$6.80	$7.08	$6.80	$6.90	$6.77	21,633
2020-11-24	$6.74	$6.95	$6.74	$6.80	$6.68	16,534
2020-11-23	$6.79	$6.80	$6.75	$6.75	$6.63	5,145
2020-11-20	$6.75	$6.79	$6.63	$6.79	$6.67	10,987
2020-11-19	$6.75	$6.80	$6.75	$6.80	$6.68	2,532
2020-11-18	$6.51	$6.91	$6.50	$6.80	$6.68	13,597
2020-11-17	$6.63	$6.64	$6.50	$6.62	$6.50	7,035
2020-11-16	$6.54	$6.79	$6.54	$6.70	$6.58	11,765
2020-11-13	$6.50	$6.72	$6.49	$6.52	$6.40	5,446
2020-11-12	$6.71	$6.74	$6.55	$6.65	$6.53	3,486
2020-11-11	$6.70	$6.79	$6.65	$6.75	$6.63	8,063
2020-11-10	$6.75	$7.22	$6.75	$6.75	$6.63	9,252
2020-11-09	$6.33	$7.25	$6.12	$6.69	$6.57	18,115
2020-11-06	$6.07	$6.24	$6.07	$6.24	$6.13	1,205
2020-11-05	$6.14	$6.14	$6.06	$6.12	$6.01	5,979
2020-11-04	$6.18	$6.18	$6.16	$6.16	$6.05	2,940
2020-11-03	$6.33	$6.33	$6.15	$6.21	$6.10	2,214
2020-11-02	$6.37	$6.37	$6.37	$6.37	$6.25	123
2020-10-30	$6.10	$6.27	$6.10	$6.20	$6.09	1,317
2020-10-29	$6.22	$6.23	$6.02	$6.10	$5.99	4,344
2020-10-28	$6.39	$6.39	$6.22	$6.24	$6.13	2,336
2020-10-27	$6.40	$6.40	$6.36	$6.36	$6.24	889
2020-10-26	$6.37	$6.37	$6.37	$6.37	$6.25	63
2020-10-23	$6.42	$6.42	$6.37	$6.37	$6.25	1,373
2020-10-22	$6.33	$7.00	$6.33	$6.35	$6.23	9,649
2020-10-21	$6.33	$6.49	$6.33	$6.49	$6.37	834
2020-10-20	$6.40	$6.49	$6.40	$6.49	$6.37	3,599
2020-10-19	$6.40	$6.40	$6.23	$6.40	$6.28	3,308
2020-10-16	$6.31	$6.40	$6.28	$6.40	$6.28	2,399
2020-10-15	$6.40	$6.40	$6.40	$6.40	$6.28	1
2020-10-14	$6.49	$6.49	$6.32	$6.40	$6.28	2,386
2020-10-13	$6.35	$6.48	$6.35	$6.48	$6.36	5,488
2020-10-12	$6.48	$6.48	$6.48	$6.48	$6.36	248
2020-10-09	$6.30	$6.48	$6.30	$6.48	$6.36	1,350
2020-10-08	$6.35	$6.49	$6.31	$6.47	$6.35	1,062
2020-10-07	$6.29	$6.49	$6.28	$6.49	$6.37	2,741
2020-10-06	$6.25	$6.25	$6.25	$6.25	$6.14	1,125
2020-10-05	$6.30	$6.47	$6.30	$6.35	$6.23	6,629
2020-10-02	$6.41	$6.41	$6.41	$6.41	$6.29	146
2020-10-01	$6.39	$6.48	$6.36	$6.41	$6.29	2,850
2020-09-30	$6.13	$6.49	$6.13	$6.49	$6.37	14,965
2020-09-29	$6.01	$6.18	$6.01	$6.12	$6.01	6,497
2020-09-28	$6.10	$6.14	$6.09	$6.09	$5.98	2,400
2020-09-25	$6.03	$6.15	$6.01	$6.01	$5.90	3,102
2020-09-24	$6.01	$6.03	$5.95	$6.00	$5.89	6,280
2020-09-23	$6.03	$6.15	$6.00	$6.00	$5.89	1,445
2020-09-22	$6.25	$6.37	$6.00	$6.08	$5.97	13,594
2020-09-21	$6.51	$6.51	$6.08	$6.31	$6.19	70,527
2020-09-18	$6.25	$6.64	$6.06	$6.64	$6.52	17,264
2020-09-17	$6.08	$6.44	$6.04	$6.44	$6.32	11,397
2020-09-16	$6.03	$6.10	$6.02	$6.08	$5.97	11,051
2020-09-15	$6.09	$6.10	$5.91	$6.08	$5.97	5,978
2020-09-14	$6.06	$6.10	$5.96	$6.08	$5.97	3,362
2020-09-11	$6.08	$6.15	$5.98	$6.04	$5.93	7,739
2020-09-10	$6.00	$6.15	$6.00	$6.01	$5.90	3,814
2020-09-09	$5.98	$6.10	$5.92	$6.05	$5.94	3,439
2020-09-08	$6.02	$6.06	$5.91	$6.05	$5.94	4,179
2020-09-04	$5.96	$6.06	$5.96	$6.06	$5.95	3,681
2020-09-03	$5.99	$6.10	$5.93	$6.10	$5.95	6,331
2020-09-02	$5.95	$6.00	$5.91	$6.00	$5.85	2,274
2020-09-01	$6.10	$6.13	$6.03	$6.03	$5.88	1,581
2020-08-31	$6.09	$6.19	$5.89	$6.14	$5.99	7,506
2020-08-28	$6.23	$6.23	$6.07	$6.14	$5.99	2,127
2020-08-27	$6.06	$6.20	$5.92	$6.12	$5.97	5,089
2020-08-26	$6.13	$6.13	$6.01	$6.10	$5.95	5,387
2020-08-25	$6.06	$6.15	$6.01	$6.02	$5.87	2,646
2020-08-24	$5.97	$6.15	$5.94	$6.14	$5.99	3,249
2020-08-21	$6.03	$6.19	$5.97	$6.16	$6.01	1,641
2020-08-20	$6.05	$6.19	$6.02	$6.07	$5.92	928
2020-08-19	$6.22	$6.22	$5.93	$6.15	$6.00	15,800
2020-08-18	$6.08	$6.25	$5.93	$6.23	$6.08	9,108
2020-08-17	$6.24	$6.25	$5.90	$6.19	$6.04	72,343
2020-08-14	$6.20	$6.23	$6.14	$6.23	$6.08	4,357
2020-08-13	$6.20	$6.20	$6.17	$6.19	$6.04	869
2020-08-12	$6.13	$6.24	$6.07	$6.20	$6.05	2,125
2020-08-11	$6.06	$6.20	$6.06	$6.20	$6.05	1,282
2020-08-10	$6.06	$6.15	$5.93	$6.10	$5.95	4,717
2020-08-07	$6.01	$6.06	$5.89	$6.06	$5.91	4,768
2020-08-06	$5.85	$6.15	$5.85	$6.01	$5.86	10,843
2020-08-05	$6.00	$6.13	$5.82	$6.00	$5.85	17,409
2020-08-04	$6.03	$6.09	$5.90	$6.00	$5.85	6,477
2020-08-03	$6.01	$6.09	$5.75	$6.00	$5.85	15,315
2020-07-31	$6.02	$6.15	$5.98	$6.02	$5.87	5,409
2020-07-30	$5.98	$6.20	$5.98	$6.02	$5.87	2,000
2020-07-29	$5.96	$6.22	$5.95	$6.10	$5.95	12,601
2020-07-28	$5.97	$6.15	$5.77	$6.15	$6.00	2,232
2020-07-27	$6.06	$6.23	$5.90	$6.07	$5.91	4,841
2020-07-24	$5.99	$6.17	$5.90	$6.09	$5.94	2,353
2020-07-23	$5.89	$6.20	$5.89	$6.08	$5.93	2,454
2020-07-22	$6.11	$6.19	$5.97	$6.14	$5.99	3,252
2020-07-21	$6.18	$6.20	$6.05	$6.18	$6.03	1,308
2020-07-20	$6.10	$6.10	$6.10	$6.10	$5.95	307
2020-07-17	$6.15	$6.18	$6.02	$6.10	$5.95	2,236
2020-07-16	$6.08	$6.08	$6.01	$6.07	$5.92	2,671
2020-07-15	$5.99	$6.20	$5.92	$6.14	$5.99	6,756
2020-07-14	$6.07	$6.19	$5.84	$5.86	$5.71	13,676
2020-07-13	$6.19	$6.19	$5.95	$6.13	$5.98	3,489
2020-07-10	$5.91	$6.20	$5.89	$6.19	$6.04	5,475
2020-07-09	$6.00	$6.11	$5.90	$6.00	$5.85	7,895
2020-07-08	$6.08	$6.09	$5.74	$6.03	$5.88	29,528
2020-07-07	$6.10	$6.14	$6.01	$6.06	$5.91	4,871
2020-07-06	$6.30	$6.30	$6.06	$6.15	$6.00	6,910
2020-07-02	$6.33	$6.41	$6.10	$6.30	$6.14	7,999
2020-07-01	$6.53	$6.53	$6.12	$6.40	$6.24	6,840
2020-06-30	$6.39	$6.58	$6.29	$6.48	$6.32	3,195
2020-06-29	$6.11	$6.50	$6.11	$6.50	$6.34	16,685
2020-06-26	$6.31	$6.32	$6.00	$6.17	$6.02	22,264
2020-06-25	$6.31	$6.34	$6.03	$6.34	$6.18	4,039
2020-06-24	$6.42	$6.42	$6.22	$6.23	$6.08	1,970
2020-06-23	$6.39	$6.49	$6.21	$6.40	$6.24	5,339
2020-06-22	$6.34	$6.38	$6.12	$6.38	$6.22	7,911
2020-06-19	$6.28	$6.48	$6.15	$6.48	$6.32	10,794
2020-06-18	$6.00	$6.24	$6.00	$6.24	$6.09	2,889
2020-06-17	$6.21	$6.21	$5.81	$6.12	$5.97	6,046
2020-06-16	$5.77	$6.20	$5.77	$5.95	$5.80	3,490
2020-06-15	$6.01	$6.01	$5.95	$5.95	$5.80	1,140
2020-06-12	$6.12	$6.28	$5.85	$6.00	$5.85	4,311
2020-06-11	$6.18	$6.33	$5.81	$6.00	$5.85	29,805
2020-06-10	$6.15	$6.53	$6.15	$6.42	$6.26	901
2020-06-09	$6.40	$6.46	$6.11	$6.30	$6.14	13,862
2020-06-08	$6.62	$6.63	$6.11	$6.63	$6.47	15,398
2020-06-05	$6.14	$6.51	$6.14	$6.34	$6.18	12,247
2020-06-04	$6.63	$6.63	$6.04	$6.11	$5.92	9,261
2020-06-03	$6.04	$6.64	$6.00	$6.13	$5.94	13,753
2020-06-02	$6.01	$6.20	$5.85	$6.00	$5.81	1,675
2020-06-01	$5.78	$6.09	$5.78	$6.00	$5.81	1,167
2020-05-29	$5.85	$6.15	$5.83	$6.10	$5.91	4,859
2020-05-28	$6.06	$6.20	$5.90	$6.10	$5.91	3,048
2020-05-27	$5.86	$6.20	$5.52	$6.18	$5.99	5,780
2020-05-26	$5.71	$6.30	$5.60	$5.70	$5.52	15,155
2020-05-22	$5.43	$5.77	$5.43	$5.75	$5.57	12,552
2020-05-21	$5.76	$5.76	$5.76	$5.76	$5.58	413
2020-05-20	$5.48	$5.77	$5.35	$5.76	$5.58	6,333
2020-05-19	$5.79	$5.80	$5.35	$5.66	$5.49	5,255
2020-05-18	$5.80	$5.80	$5.56	$5.67	$5.49	2,775
2020-05-15	$5.33	$5.79	$5.32	$5.58	$5.41	5,193
2020-05-14	$5.51	$5.69	$5.33	$5.57	$5.40	5,956
2020-05-13	$5.50	$5.87	$5.42	$5.60	$5.43	5,950
2020-05-12	$5.50	$5.92	$5.47	$5.69	$5.51	3,697
2020-05-11	$6.11	$6.49	$5.93	$5.93	$5.75	4,506
2020-05-08	$6.00	$6.50	$6.00	$6.15	$5.96	5,182
2020-05-07	$6.36	$6.36	$5.99	$6.15	$5.96	10,169
2020-05-06	$6.50	$6.50	$6.17	$6.17	$5.98	6,841
2020-05-05	$6.29	$6.44	$6.01	$6.28	$6.09	18,004
2020-05-04	$5.40	$6.27	$5.33	$6.00	$5.81	18,524
2020-05-01	$5.65	$5.84	$5.25	$5.80	$5.62	33,567
2020-04-30	$5.45	$5.93	$5.25	$5.70	$5.52	21,811
2020-04-29	$5.39	$5.69	$5.26	$5.42	$5.25	14,171
2020-04-28	$5.22	$5.33	$5.22	$5.27	$5.11	2,408
2020-04-27	$5.14	$5.57	$5.10	$5.23	$5.07	12,648
2020-04-24	$5.00	$5.18	$5.00	$5.15	$4.99	1,499
2020-04-23	$4.96	$5.18	$4.96	$5.18	$5.02	1,499
2020-04-22	$4.92	$5.14	$4.76	$5.14	$4.98	3,677
2020-04-21	$5.05	$5.17	$4.75	$4.80	$4.65	38,320
2020-04-20	$5.31	$5.31	$4.90	$4.92	$4.77	43,167
2020-04-17	$5.18	$5.30	$5.13	$5.13	$4.97	23,670
2020-04-16	$6.12	$6.12	$5.00	$5.15	$4.99	67,144
2020-04-15	$5.93	$6.21	$5.84	$6.09	$5.90	1,880
2020-04-14	$6.30	$6.30	$5.85	$6.12	$5.93	4,059
2020-04-13	$6.16	$6.32	$5.74	$6.30	$6.11	10,398
2020-04-09	$6.40	$6.41	$6.00	$6.41	$6.21	27,817
2020-04-08	$6.13	$6.41	$6.11	$6.40	$6.20	4,821
2020-04-07	$6.00	$6.34	$5.99	$6.20	$6.01	7,740
2020-04-06	$5.99	$6.00	$5.73	$5.90	$5.72	8,502
2020-04-03	$5.90	$6.22	$5.63	$5.90	$5.72	15,929
2020-04-02	$6.26	$6.38	$5.91	$6.06	$5.87	15,735
2020-04-01	$5.98	$5.98	$5.74	$5.95	$5.77	9,028
2020-03-31	$5.90	$6.45	$5.89	$6.42	$6.22	4,956
2020-03-30	$6.00	$6.03	$5.41	$6.03	$5.84	2,423
2020-03-27	$6.16	$6.55	$5.41	$6.00	$5.81	23,469
2020-03-26	$4.84	$6.89	$4.84	$6.65	$6.44	16,175
2020-03-25	$5.29	$5.30	$4.50	$4.92	$4.77	74,818
2020-03-24	$4.83	$5.56	$4.80	$5.29	$5.13	21,461
2020-03-23	$5.00	$5.02	$4.26	$4.41	$4.27	33,455
2020-03-20	$5.28	$5.33	$5.24	$5.30	$5.14	15,256
2020-03-19	$5.05	$5.56	$5.05	$5.40	$5.23	9,987
2020-03-18	$5.76	$6.11	$4.76	$5.24	$5.08	35,289
2020-03-17	$6.45	$6.50	$6.00	$6.06	$5.87	14,338
2020-03-16	$6.00	$6.30	$5.60	$6.12	$5.93	38,353
2020-03-13	$6.74	$6.74	$6.35	$6.36	$6.16	41,156
2020-03-12	$6.82	$6.99	$6.27	$6.28	$6.09	46,145
2020-03-11	$6.99	$7.01	$6.92	$6.92	$6.71	5,485
2020-03-10	$7.16	$7.21	$7.00	$7.01	$6.79	16,880
2020-03-09	$7.57	$7.57	$6.92	$7.00	$6.78	13,574
2020-03-06	$7.75	$7.78	$7.66	$7.68	$7.44	6,099
2020-03-05	$7.77	$8.25	$7.63	$7.82	$7.58	16,878
2020-03-04	$8.34	$8.34	$8.00	$8.00	$7.71	2,127
2020-03-03	$8.00	$8.30	$7.95	$8.00	$7.71	5,248
2020-03-02	$7.98	$8.30	$7.90	$8.04	$7.75	9,558
2020-02-28	$8.01	$8.13	$8.01	$8.02	$7.73	12,516
2020-02-27	$8.25	$8.26	$8.12	$8.23	$7.94	14,942
2020-02-26	$8.25	$8.27	$8.25	$8.25	$7.95	1,088
2020-02-25	$8.25	$8.30	$8.25	$8.26	$7.96	7,493
2020-02-24	$8.30	$8.33	$8.25	$8.33	$8.03	9,482
2020-02-21	$8.30	$8.60	$8.30	$8.33	$8.03	5,062
2020-02-20	$8.35	$8.39	$8.31	$8.35	$8.05	5,719
2020-02-19	$8.40	$8.40	$8.36	$8.37	$8.07	3,821
2020-02-18	$8.30	$8.43	$8.30	$8.43	$8.13	7,511
2020-02-14	$8.35	$8.42	$8.30	$8.42	$8.12	4,819
2020-02-13	$8.40	$8.40	$8.30	$8.37	$8.07	4,664
2020-02-12	$8.51	$8.57	$8.31	$8.57	$8.26	3,282
2020-02-11	$8.45	$8.51	$8.36	$8.39	$8.09	1,587
2020-02-10	$8.30	$8.55	$8.30	$8.34	$8.04	1,661
2020-02-07	$8.75	$8.75	$8.60	$8.60	$8.29	4,302
2020-02-06	$8.21	$8.80	$8.18	$8.57	$8.26	242,827
2020-02-05	$8.23	$8.27	$8.10	$8.18	$7.89	5,460
2020-02-04	$8.10	$8.38	$8.00	$8.25	$7.95	17,598
2020-02-03	$8.25	$8.25	$8.02	$8.10	$7.81	3,814
2020-01-31	$8.20	$8.25	$8.20	$8.25	$7.95	3,639
2020-01-30	$8.19	$8.48	$8.12	$8.48	$8.18	5,733
2020-01-29	$8.39	$8.58	$8.02	$8.35	$8.05	28,354
2020-01-28	$9.03	$9.13	$8.36	$8.40	$8.10	21,795
2020-01-27	$9.10	$9.19	$9.02	$9.10	$8.77	2,875
2020-01-24	$9.16	$9.17	$9.15	$9.17	$8.84	1,098
2020-01-23	$9.05	$9.20	$9.01	$9.01	$8.69	5,694
2020-01-22	$9.02	$9.19	$8.90	$9.10	$8.77	10,202
2020-01-21	$9.00	$9.11	$8.90	$9.11	$8.78	8,131
2020-01-17	$9.09	$9.17	$9.00	$9.00	$8.68	4,257
2020-01-16	$9.00	$9.05	$9.00	$9.05	$8.73	4,358
2020-01-15	$9.00	$9.09	$9.00	$9.02	$8.70	4,100
2020-01-14	$9.03	$9.24	$9.00	$9.02	$8.70	9,989
2020-01-13	$9.01	$9.30	$9.01	$9.04	$8.72	8,533
2020-01-10	$9.08	$9.22	$9.08	$9.18	$8.85	2,446
2020-01-09	$9.23	$9.29	$9.22	$9.25	$8.92	21,524
2020-01-08	$9.15	$9.15	$9.15	$9.15	$8.82	379
2020-01-07	$9.16	$9.23	$9.11	$9.15	$8.82	5,146
2020-01-06	$9.03	$9.29	$9.00	$9.20	$8.87	13,477
2020-01-03	$9.09	$9.33	$9.04	$9.08	$8.75	6,738
2020-01-02	$9.32	$9.41	$9.25	$9.25	$8.92	3,453
2019-12-31	$9.35	$9.43	$9.25	$9.31	$8.98	11,886
2019-12-30	$9.25	$9.34	$9.25	$9.27	$8.94	5,252
2019-12-27	$9.15	$9.39	$9.15	$9.25	$8.92	9,789
2019-12-26	$9.08	$9.38	$9.04	$9.16	$8.83	8,666
2019-12-24	$9.27	$9.45	$9.05	$9.16	$8.83	4,993
2019-12-23	$9.45	$9.50	$8.55	$9.27	$8.94	9,970
2019-12-20	$9.40	$9.49	$9.08	$9.49	$9.15	29,756
2019-12-19	$9.30	$9.45	$9.14	$9.45	$9.11	7,810
2019-12-18	$9.16	$9.48	$9.12	$9.43	$9.09	4,067
2019-12-17	$9.00	$9.35	$8.85	$9.35	$9.02	8,779
2019-12-16	$9.24	$9.25	$9.00	$9.24	$8.91	6,385
2019-12-13	$8.96	$9.18	$8.92	$9.18	$8.85	3,572
2019-12-12	$9.09	$9.10	$8.91	$9.09	$8.76	4,136
2019-12-11	$8.96	$9.25	$8.96	$9.12	$8.79	3,018
2019-12-10	$9.01	$9.20	$8.87	$9.02	$8.70	22,332
2019-12-09	$8.88	$9.13	$8.88	$9.00	$8.68	2,337
2019-12-06	$8.99	$9.10	$8.86	$8.99	$8.67	15,132
2019-12-05	$9.08	$9.10	$8.93	$9.01	$8.69	3,157
2019-12-04	$8.87	$9.13	$8.85	$8.90	$8.54	19,697
2019-12-03	$8.86	$8.95	$8.86	$8.95	$8.59	1,134
2019-12-02	$8.97	$8.97	$8.86	$8.94	$8.58	2,284
2019-11-29	$8.90	$8.90	$8.90	$8.90	$8.54	1,603
2019-11-27	$8.85	$8.87	$8.80	$8.87	$8.51	10,510
2019-11-26	$8.86	$8.86	$8.76	$8.76	$8.41	10,223
2019-11-25	$8.75	$8.86	$8.67	$8.76	$8.41	8,976
2019-11-22	$8.75	$8.80	$8.75	$8.78	$8.43	9,239
2019-11-21	$8.66	$8.76	$8.66	$8.70	$8.35	21,578
2019-11-20	$8.61	$8.75	$8.60	$8.65	$8.30	16,919
2019-11-19	$8.40	$8.74	$8.40	$8.74	$8.39	11,559
2019-11-18	$8.57	$8.57	$8.51	$8.53	$8.19	7,970
2019-11-15	$8.49	$8.56	$8.48	$8.50	$8.16	8,241
2019-11-14	$8.37	$8.50	$8.37	$8.50	$8.16	1,338
2019-11-13	$8.59	$8.59	$8.33	$8.53	$8.19	6,536
2019-11-12	$8.34	$8.59	$8.34	$8.53	$8.19	9,121
2019-11-11	$8.25	$8.43	$8.23	$8.43	$8.09	9,572
2019-11-08	$8.20	$8.28	$8.20	$8.25	$7.92	28,295
2019-11-07	$8.13	$8.29	$8.13	$8.20	$7.87	76,684
2019-11-06	$8.31	$8.31	$7.44	$8.21	$7.88	108,355
2019-11-05	$8.22	$8.52	$8.20	$8.31	$7.98	21,275
2019-11-04	$8.26	$8.35	$8.22	$8.22	$7.89	2,342
2019-11-01	$8.29	$8.37	$8.24	$8.33	$8.00	4,117
2019-10-31	$8.16	$8.30	$8.16	$8.30	$7.97	9,927
2019-10-30	$8.05	$8.23	$8.05	$8.22	$7.89	29,061
2019-10-29	$8.03	$8.21	$8.02	$8.05	$7.73	50,479
2019-10-28	$8.20	$8.20	$8.11	$8.11	$7.79	2,197
2019-10-25	$8.19	$8.19	$8.18	$8.18	$7.85	870
2019-10-24	$8.02	$8.22	$8.00	$8.20	$7.87	10,228
2019-10-23	$8.10	$8.26	$8.00	$8.00	$7.68	36,790
2019-10-22	$8.17	$8.17	$8.03	$8.10	$7.78	4,731
2019-10-21	$8.09	$8.21	$8.07	$8.10	$7.78	5,961
2019-10-18	$8.10	$8.11	$8.04	$8.04	$7.72	12,845
2019-10-17	$8.10	$8.17	$8.10	$8.10	$7.78	7,045
2019-10-16	$8.14	$8.14	$8.05	$8.10	$7.78	14,532
2019-10-15	$8.04	$8.14	$8.03	$8.08	$7.76	9,058
2019-10-14	$8.11	$8.12	$8.08	$8.10	$7.78	4,303
2019-10-11	$8.10	$8.19	$8.04	$8.19	$7.86	5,804
2019-10-10	$7.99	$8.15	$7.99	$8.10	$7.78	25,781
2019-10-09	$8.09	$8.09	$8.04	$8.05	$7.73	2,348
2019-10-08	$8.09	$8.09	$7.96	$8.08	$7.76	4,516
2019-10-07	$8.05	$8.13	$8.03	$8.05	$7.73	17,409
2019-10-04	$8.00	$8.05	$8.00	$8.05	$7.73	3,645
2019-10-03	$7.95	$8.09	$7.95	$8.06	$7.74	5,220
2019-10-02	$7.96	$8.13	$7.90	$7.90	$7.58	10,342
2019-10-01	$7.94	$8.18	$7.94	$8.05	$7.73	6,595
2019-09-30	$8.02	$8.02	$7.93	$8.00	$7.68	4,578
2019-09-27	$8.02	$8.02	$7.96	$7.96	$7.64	7,652
2019-09-26	$8.00	$8.02	$7.95	$8.01	$7.69	3,939
2019-09-25	$8.05	$8.05	$7.95	$7.95	$7.63	4,794
2019-09-24	$7.96	$8.00	$7.96	$7.96	$7.64	3,821
2019-09-23	$7.95	$8.00	$7.95	$7.99	$7.67	9,157
2019-09-20	$7.97	$7.98	$7.96	$7.98	$7.66	4,683
2019-09-19	$7.95	$8.00	$7.95	$7.97	$7.65	8,084
2019-09-18	$7.98	$8.02	$7.95	$7.95	$7.63	9,839
2019-09-17	$8.02	$8.02	$7.96	$7.99	$7.67	2,823
2019-09-16	$7.98	$8.02	$7.98	$8.02	$7.70	4,040
2019-09-13	$8.00	$8.00	$7.94	$7.98	$7.66	2,442
2019-09-12	$7.95	$8.00	$7.95	$7.97	$7.65	5,420
2019-09-11	$7.94	$7.96	$7.93	$7.96	$7.64	2,236
2019-09-10	$7.92	$8.00	$7.92	$7.95	$7.63	11,940
2019-09-09	$8.00	$8.00	$7.91	$7.92	$7.60	2,075
2019-09-06	$7.90	$7.98	$7.90	$7.98	$7.66	4,299
2019-09-05	$7.97	$7.99	$7.90	$7.90	$7.58	5,690
2019-09-04	$7.90	$7.97	$7.90	$7.90	$7.55	2,962
2019-09-03	$7.79	$7.96	$7.75	$7.90	$7.55	15,046
2019-08-30	$7.90	$7.99	$7.90	$7.99	$7.63	2,457
2019-08-29	$7.99	$7.99	$7.90	$7.90	$7.55	7,316
2019-08-28	$7.85	$7.97	$7.85	$7.90	$7.55	3,358
2019-08-27	$7.89	$7.94	$7.89	$7.92	$7.56	4,695
2019-08-26	$7.91	$7.94	$7.90	$7.90	$7.55	13,396
2019-08-23	$7.93	$7.98	$7.91	$7.98	$7.62	3,135
2019-08-22	$8.00	$8.00	$7.95	$7.98	$7.62	6,070
2019-08-21	$7.95	$8.02	$7.95	$8.02	$7.66	2,532
2019-08-20	$7.96	$8.10	$7.96	$8.04	$7.68	10,780
2019-08-19	$7.95	$8.00	$7.95	$7.97	$7.61	4,029
2019-08-16	$7.94	$7.95	$7.84	$7.91	$7.55	30,667
2019-08-15	$7.99	$7.99	$7.90	$7.94	$7.58	1,535
2019-08-14	$7.99	$8.10	$7.90	$7.94	$7.58	30,993
2019-08-13	$7.97	$8.05	$7.97	$8.05	$7.69	9,287
2019-08-12	$7.94	$8.04	$7.94	$7.97	$7.61	10,448
2019-08-09	$7.95	$8.02	$7.93	$8.00	$7.64	4,213
2019-08-08	$7.94	$8.10	$7.82	$8.00	$7.64	13,028
2019-08-07	$8.15	$8.28	$7.95	$8.00	$7.64	10,836
2019-08-06	$8.22	$8.25	$8.10	$8.11	$7.75	5,400
2019-08-05	$8.41	$8.42	$8.29	$8.29	$7.92	12,464
2019-08-02	$8.40	$8.47	$8.40	$8.41	$8.03	8,224
2019-08-01	$8.46	$8.56	$8.40	$8.40	$8.02	10,595
2019-07-31	$8.42	$8.54	$8.38	$8.42	$8.04	11,437
2019-07-30	$8.30	$8.63	$8.30	$8.55	$8.17	24,761
2019-07-29	$8.23	$8.66	$8.13	$8.30	$7.93	18,516
2019-07-26	$8.45	$8.64	$8.31	$8.31	$7.94	7,322
2019-07-25	$8.51	$8.60	$8.51	$8.60	$8.21	6,006
2019-07-24	$8.57	$8.57	$8.26	$8.52	$8.14	31,009
2019-07-23	$8.54	$8.58	$8.50	$8.53	$8.15	14,165
2019-07-22	$8.56	$8.57	$8.45	$8.55	$8.17	12,441
2019-07-19	$8.56	$8.59	$8.40	$8.55	$8.17	25,849
2019-07-18	$8.56	$8.66	$8.56	$8.66	$8.27	6,860
2019-07-17	$8.56	$8.70	$8.55	$8.70	$8.31	9,835
2019-07-16	$8.57	$8.60	$8.55	$8.59	$8.20	6,443
2019-07-15	$8.60	$8.63	$8.58	$8.60	$8.21	4,302
2019-07-12	$8.61	$8.69	$8.57	$8.57	$8.19	7,799
2019-07-11	$8.63	$8.67	$8.60	$8.67	$8.28	4,898
2019-07-10	$8.62	$8.70	$8.57	$8.69	$8.30	13,130
2019-07-09	$8.61	$8.68	$8.61	$8.68	$8.29	8,361
2019-07-08	$8.72	$8.75	$8.60	$8.65	$8.26	2,504
2019-07-05	$8.79	$8.79	$8.52	$8.64	$8.25	3,458
2019-07-03	$8.65	$8.79	$8.65	$8.79	$8.40	4,008
2019-07-02	$8.65	$8.70	$8.65	$8.66	$8.27	18,464
2019-07-01	$8.65	$8.69	$8.51	$8.67	$8.28	15,903
2019-06-28	$8.55	$8.69	$8.50	$8.69	$8.30	23,107
2019-06-27	$8.57	$8.63	$8.42	$8.63	$8.24	8,695
2019-06-26	$8.56	$8.64	$8.45	$8.64	$8.25	4,641
2019-06-25	$8.55	$8.60	$8.50	$8.55	$8.17	10,914
2019-06-24	$8.56	$8.64	$8.50	$8.55	$8.17	12,090
2019-06-21	$8.66	$8.70	$8.63	$8.65	$8.26	27,646
2019-06-20	$8.66	$8.66	$8.63	$8.66	$8.27	4,269
2019-06-19	$8.64	$8.75	$8.63	$8.66	$8.27	22,087
2019-06-18	$8.68	$8.68	$8.56	$8.64	$8.25	11,341
2019-06-17	$8.68	$8.68	$8.60	$8.64	$8.25	17,953
2019-06-14	$8.66	$8.66	$8.61	$8.64	$8.25	5,731
2019-06-13	$8.65	$8.70	$8.60	$8.69	$8.30	3,016
2019-06-12	$8.70	$8.70	$8.60	$8.63	$8.24	7,822
2019-06-11	$8.71	$8.71	$8.60	$8.65	$8.26	26,027
2019-06-10	$8.63	$8.71	$8.35	$8.71	$8.32	8,344
2019-06-07	$8.67	$8.74	$8.52	$8.53	$8.15	5,560
2019-06-06	$8.61	$8.75	$8.60	$8.60	$8.21	7,459
2019-06-05	$8.56	$8.69	$8.53	$8.60	$8.21	9,041
2019-06-04	$8.57	$8.64	$8.57	$8.62	$8.20	3,194
2019-06-03	$8.70	$8.78	$8.57	$8.62	$8.20	4,577
2019-05-31	$8.81	$8.81	$8.70	$8.70	$8.28	10,064
2019-05-30	$8.98	$8.98	$8.77	$8.91	$8.48	4,357
2019-05-29	$8.64	$8.99	$8.64	$8.94	$8.51	7,469
2019-05-28	$8.70	$8.70	$8.48	$8.55	$8.14	11,719
2019-05-24	$8.51	$8.72	$8.51	$8.72	$8.30	5,969
2019-05-23	$8.76	$8.76	$8.50	$8.59	$8.18	5,841
2019-05-22	$8.78	$8.95	$8.78	$8.82	$8.39	3,233
2019-05-21	$9.04	$9.04	$8.75	$8.78	$8.36	5,083
2019-05-20	$8.50	$9.00	$8.50	$9.00	$8.57	7,250
2019-05-17	$8.48	$8.72	$8.45	$8.45	$8.04	16,973
2019-05-16	$8.64	$8.88	$8.41	$8.49	$8.08	10,555
2019-05-15	$8.71	$8.72	$8.64	$8.66	$8.24	10,177
2019-05-14	$8.72	$8.80	$8.65	$8.70	$8.28	5,782
2019-05-13	$8.81	$8.83	$8.72	$8.74	$8.32	13,233
2019-05-10	$9.10	$9.17	$8.91	$8.97	$8.54	5,094
2019-05-09	$9.06	$9.16	$8.87	$9.12	$8.68	8,382
2019-05-08	$9.03	$9.15	$8.82	$9.10	$8.66	7,863
2019-05-07	$9.12	$9.25	$9.05	$9.10	$8.66	4,460
2019-05-06	$8.95	$9.30	$8.88	$9.25	$8.80	7,707
2019-05-03	$9.18	$9.30	$9.02	$9.11	$8.67	22,662
2019-05-02	$9.29	$9.29	$9.04	$9.22	$8.78	6,748
2019-05-01	$9.26	$9.32	$9.26	$9.29	$8.84	7,683
2019-04-30	$9.40	$9.40	$9.26	$9.26	$8.81	4,442
2019-04-29	$9.17	$9.37	$9.03	$9.37	$8.92	13,967
2019-04-26	$9.27	$9.30	$8.98	$9.28	$8.83	42,211
2019-04-25	$9.13	$9.27	$9.00	$9.27	$8.82	10,234
2019-04-24	$9.15	$9.15	$8.98	$9.07	$8.63	5,279
2019-04-23	$8.95	$9.17	$8.86	$9.15	$8.71	12,641
2019-04-22	$9.05	$9.14	$8.80	$8.95	$8.52	24,631
2019-04-18	$8.82	$9.00	$8.81	$8.91	$8.48	13,582
2019-04-17	$9.15	$9.15	$8.90	$8.90	$8.47	8,283
2019-04-16	$9.10	$9.10	$8.93	$9.10	$8.66	9,931
2019-04-15	$8.75	$9.10	$8.70	$9.10	$8.66	16,585
2019-04-12	$8.91	$8.93	$8.71	$8.78	$8.36	21,359
2019-04-11	$8.63	$8.97	$8.63	$8.97	$8.54	19,640
2019-04-10	$9.16	$9.16	$8.51	$8.63	$8.21	60,515
2019-04-09	$9.35	$9.36	$9.17	$9.17	$8.73	9,901
2019-04-08	$9.46	$9.52	$9.30	$9.36	$8.91	24,793
2019-04-05	$9.51	$9.52	$9.40	$9.46	$9.00	17,873
2019-04-04	$9.56	$9.58	$9.47	$9.50	$9.04	12,359
2019-04-03	$9.58	$9.60	$9.38	$9.50	$9.04	25,264
2019-04-02	$9.51	$9.58	$9.49	$9.51	$9.05	30,860
2019-04-01	$9.79	$9.85	$9.37	$9.60	$9.14	35,743
2019-03-29	$9.53	$9.59	$9.43	$9.48	$9.02	55,223
2019-03-28	$9.53	$9.55	$9.37	$9.37	$8.92	24,003
2019-03-27	$9.47	$9.60	$9.36	$9.37	$8.92	25,199
2019-03-26	$9.58	$9.60	$9.34	$9.39	$8.94	46,876
2019-03-25	$9.56	$9.56	$9.39	$9.50	$9.04	29,437
2019-03-22	$9.50	$9.59	$9.39	$9.45	$8.99	30,479
2019-03-21	$9.59	$9.85	$9.40	$9.50	$9.04	27,647
2019-03-20	$9.71	$9.75	$9.46	$9.46	$9.00	65,671
2019-03-19	$9.74	$9.94	$9.61	$9.63	$9.16	196,797
2019-03-18	$9.87	$9.87	$9.37	$9.45	$8.99	156,590
2019-03-15	$8.78	$9.38	$8.72	$9.34	$8.89	97,841
2019-03-14	$8.77	$8.97	$8.55	$8.60	$8.19	5,096
2019-03-13	$8.95	$8.95	$8.68	$8.70	$8.28	4,232
2019-03-12	$8.99	$8.99	$8.72	$8.99	$8.56	49,643
2019-03-11	$8.78	$8.79	$8.53	$8.76	$8.34	5,947
2019-03-08	$8.60	$8.79	$8.58	$8.75	$8.33	19,349
2019-03-07	$8.65	$8.77	$8.61	$8.61	$8.19	4,020
2019-03-06	$8.79	$8.79	$8.58	$8.68	$8.23	18,598
2019-03-05	$8.65	$8.80	$8.61	$8.80	$8.35	6,481
2019-03-04	$8.79	$8.79	$8.52	$8.79	$8.34	3,080
2019-03-01	$8.52	$8.80	$8.52	$8.80	$8.35	4,748
2019-02-28	$8.70	$8.83	$8.60	$8.77	$8.32	10,340
2019-02-27	$8.56	$8.81	$8.56	$8.79	$8.34	2,332
2019-02-26	$8.60	$8.85	$8.51	$8.51	$8.07	13,866
2019-02-25	$8.70	$8.79	$8.59	$8.61	$8.17	41,037
2019-02-22	$8.59	$8.84	$8.52	$8.68	$8.23	5,597
2019-02-21	$8.56	$8.79	$8.50	$8.51	$8.07	10,771
2019-02-20	$8.50	$8.76	$8.49	$8.50	$8.06	28,847
2019-02-19	$8.40	$8.56	$8.40	$8.50	$8.06	4,990
2019-02-15	$8.52	$8.61	$8.27	$8.36	$7.93	5,597
2019-02-14	$8.57	$8.69	$8.40	$8.40	$7.97	10,821
2019-02-13	$8.70	$8.72	$8.46	$8.65	$8.20	20,418
2019-02-12	$8.50	$8.80	$8.50	$8.70	$8.25	16,578
2019-02-11	$8.84	$8.84	$8.48	$8.48	$8.04	9,363
2019-02-08	$8.40	$8.85	$8.40	$8.85	$8.39	10,847
2019-02-07	$8.35	$8.43	$8.30	$8.43	$8.00	25,560
2019-02-06	$8.30	$8.45	$8.26	$8.29	$7.86	34,854
2019-02-05	$8.30	$8.38	$8.27	$8.29	$7.86	84,711
2019-02-04	$8.24	$8.50	$8.24	$8.35	$7.92	31,862
2019-02-01	$8.30	$8.38	$8.15	$8.24	$7.82	64,215
2019-01-31	$8.23	$8.48	$8.22	$8.30	$7.87	69,019
2019-01-30	$8.36	$8.50	$8.21	$8.23	$7.81	11,086
2019-01-29	$8.35	$8.35	$8.32	$8.35	$7.92	2,309
2019-01-28	$8.40	$8.50	$8.37	$8.37	$7.94	8,809
2019-01-25	$8.27	$8.45	$8.27	$8.37	$7.94	1,101
2019-01-24	$8.65	$8.74	$8.33	$8.33	$7.90	10,997
2019-01-23	$8.55	$8.72	$8.13	$8.54	$8.10	6,377
2019-01-22	$8.65	$8.74	$8.24	$8.32	$7.89	2,443
2019-01-18	$8.70	$8.70	$8.37	$8.55	$8.11	5,265
2019-01-17	$8.16	$8.73	$8.16	$8.60	$8.16	4,638
2019-01-16	$8.54	$8.55	$8.24	$8.25	$7.82	4,484
2019-01-15	$8.04	$8.53	$8.04	$8.53	$8.09	11,075
2019-01-14	$8.11	$8.19	$8.00	$8.00	$7.59	4,095
2019-01-11	$8.07	$8.25	$8.07	$8.12	$7.70	2,218
2019-01-10	$8.26	$8.26	$7.93	$7.93	$7.52	1,545
2019-01-09	$7.90	$8.25	$7.90	$8.24	$7.82	1,588
2019-01-08	$7.83	$7.97	$7.83	$7.90	$7.49	3,649
2019-01-07	$8.25	$8.25	$7.92	$7.92	$7.51	1,670
2019-01-04	$8.16	$8.20	$7.88	$7.88	$7.47	1,172
2019-01-03	$8.13	$8.27	$7.82	$7.82	$7.42	3,619
2019-01-02	$7.83	$8.50	$7.67	$8.28	$7.85	2,142
2018-12-31	$7.68	$8.01	$7.60	$7.98	$7.57	10,405
2018-12-28	$7.50	$7.97	$7.50	$7.88	$7.48	2,442
2018-12-27	$7.58	$8.00	$7.35	$7.64	$7.25	4,833
2018-12-26	$7.85	$7.99	$7.60	$7.66	$7.27	20,209
2018-12-24	$7.62	$7.81	$7.22	$7.23	$6.86	3,406
2018-12-21	$8.50	$8.50	$7.52	$7.85	$7.45	24,808
2018-12-20	$8.02	$8.49	$7.93	$8.49	$8.05	3,843
2018-12-19	$8.08	$8.12	$8.02	$8.02	$7.61	4,513
2018-12-18	$8.55	$8.91	$8.16	$8.16	$7.74	7,168
2018-12-17	$8.50	$8.99	$8.35	$8.67	$8.22	4,796
2018-12-14	$8.47	$8.48	$8.44	$8.47	$8.03	5,139
2018-12-13	$8.48	$8.73	$8.47	$8.54	$8.10	7,305
2018-12-12	$8.62	$8.95	$8.48	$8.48	$8.04	4,333
2018-12-11	$8.86	$8.86	$8.47	$8.67	$8.22	15,634
2018-12-10	$8.58	$8.61	$8.47	$8.48	$8.04	13,328
2018-12-07	$8.75	$9.05	$8.57	$8.57	$8.13	13,870
2018-12-06	$9.00	$9.00	$8.75	$8.76	$8.31	15,088
2018-12-04	$8.97	$9.06	$8.97	$9.06	$8.56	5,370
2018-12-03	$9.05	$9.10	$8.93	$8.96	$8.47	14,691
2018-11-30	$9.05	$9.28	$9.05	$9.05	$8.55	17,892
2018-11-29	$9.01	$9.17	$8.95	$9.00	$8.51	12,955
2018-11-28	$9.24	$9.24	$8.97	$8.99	$8.50	14,647
2018-11-27	$8.94	$9.29	$8.94	$9.14	$8.64	8,020
2018-11-26	$8.67	$9.35	$8.54	$8.90	$8.41	54,555
2018-11-23	$8.19	$8.23	$8.18	$8.18	$7.73	1,698
2018-11-21	$8.17	$8.25	$8.16	$8.25	$7.80	15,778
2018-11-20	$8.51	$8.51	$8.16	$8.18	$7.73	7,799
2018-11-19	$8.53	$8.65	$8.40	$8.65	$8.18	9,489
2018-11-16	$8.64	$8.64	$8.30	$8.32	$7.86	3,296
2018-11-15	$8.57	$8.85	$8.36	$8.36	$7.90	5,021
2018-11-14	$8.55	$8.72	$8.41	$8.66	$8.19	9,772
2018-11-13	$8.60	$8.65	$8.15	$8.45	$7.99	14,347
2018-11-12	$8.46	$8.60	$8.14	$8.60	$8.13	7,641
2018-11-09	$8.40	$8.44	$8.08	$8.41	$7.95	5,688
2018-11-08	$8.45	$8.47	$8.41	$8.42	$7.96	2,955
2018-11-07	$8.53	$8.56	$8.41	$8.51	$8.04	7,686
2018-11-06	$8.50	$8.50	$8.41	$8.41	$7.95	1,697
2018-11-05	$8.50	$8.55	$8.42	$8.45	$7.99	9,341
2018-11-02	$8.50	$8.59	$8.42	$8.42	$7.96	9,506
2018-11-01	$8.24	$8.69	$7.98	$8.41	$7.95	21,957
2018-10-31	$8.10	$8.33	$8.05	$8.19	$7.74	8,688
2018-10-30	$8.00	$8.03	$8.00	$8.02	$7.58	994
2018-10-29	$7.97	$8.10	$7.95	$8.10	$7.66	3,932
2018-10-26	$8.29	$8.29	$7.95	$8.09	$7.65	8,716
2018-10-25	$8.53	$8.53	$8.05	$8.05	$7.61	6,129
2018-10-24	$8.51	$8.52	$8.25	$8.25	$7.80	11,882
2018-10-23	$8.84	$8.84	$8.61	$8.61	$8.14	3,020
2018-10-22	$9.37	$9.37	$8.93	$8.96	$8.47	2,396
2018-10-19	$9.14	$9.14	$9.00	$9.00	$8.51	1,139
2018-10-18	$9.15	$9.42	$8.85	$9.17	$8.67	5,642
2018-10-17	$9.33	$9.33	$8.90	$9.15	$8.65	2,550
2018-10-16	$9.27	$9.49	$9.14	$9.42	$8.90	11,941
2018-10-15	$8.80	$9.34	$8.76	$9.34	$8.83	8,765
2018-10-12	$8.83	$8.89	$8.64	$8.89	$8.40	35,188
2018-10-11	$8.82	$9.00	$8.78	$8.78	$8.30	9,510
2018-10-10	$8.93	$9.03	$8.76	$8.76	$8.28	8,157
2018-10-09	$8.75	$8.75	$8.75	$8.75	$8.27	807
2018-10-08	$8.78	$9.06	$8.75	$9.00	$8.51	11,341
2018-10-05	$8.75	$8.97	$8.75	$8.81	$8.33	6,831
2018-10-04	$9.07	$9.38	$8.07	$8.78	$8.30	35,900
2018-10-03	$9.48	$9.52	$9.25	$9.25	$8.74	5,799
2018-10-02	$9.58	$9.65	$9.28	$9.57	$9.05	4,774
2018-10-01	$9.73	$9.77	$9.53	$9.55	$9.03	12,308
2018-09-28	$9.65	$9.80	$9.65	$9.80	$9.26	12,805
2018-09-27	$9.85	$9.85	$9.65	$9.70	$9.17	4,604
2018-09-26	$9.85	$9.85	$9.58	$9.80	$9.26	6,384
2018-09-25	$9.56	$9.86	$9.53	$9.60	$9.07	84,015
2018-09-24	$9.25	$9.65	$9.23	$9.65	$9.12	9,985
2018-09-21	$9.75	$9.75	$9.25	$9.25	$8.74	29,964
2018-09-20	$9.35	$9.70	$9.35	$9.70	$9.17	110,031
2018-09-19	$9.30	$9.50	$9.25	$9.30	$8.79	7,571
2018-09-18	$9.49	$9.55	$9.15	$9.15	$8.65	10,648
2018-09-17	$9.25	$9.50	$9.25	$9.25	$8.74	5,044
2018-09-14	$9.50	$9.55	$9.30	$9.30	$8.79	5,406
2018-09-13	$9.35	$9.50	$9.20	$9.50	$8.98	4,284
2018-09-12	$9.15	$9.35	$9.15	$9.25	$8.74	7,224
2018-09-11	$9.25	$9.40	$9.20	$9.25	$8.74	6,769
2018-09-10	$9.15	$9.35	$9.00	$9.25	$8.74	8,426
2018-09-07	$9.25	$9.25	$8.95	$9.15	$8.65	2,917
2018-09-06	$9.15	$9.25	$9.12	$9.25	$8.74	2,248
2018-09-05	$9.25	$9.25	$9.00	$9.20	$8.67	1,790
2018-09-04	$9.15	$9.25	$9.01	$9.25	$8.72	9,008
2018-08-31	$9.13	$9.18	$9.07	$9.15	$8.62	2,866
2018-08-30	$9.15	$9.20	$9.06	$9.10	$8.57	1,308
2018-08-29	$9.45	$9.45	$9.05	$9.10	$8.57	9,416
2018-08-28	$9.00	$9.25	$8.95	$9.25	$8.72	4,166
2018-08-27	$9.01	$9.05	$8.95	$8.95	$8.43	2,339
2018-08-24	$9.05	$9.05	$8.95	$8.95	$8.43	4,530
2018-08-23	$8.95	$9.00	$8.90	$8.90	$8.39	4,452
2018-08-22	$9.03	$9.05	$8.85	$8.85	$8.34	9,026
2018-08-21	$8.90	$9.00	$8.90	$9.00	$8.48	5,471
2018-08-20	$8.80	$9.06	$8.80	$8.95	$8.43	5,223
2018-08-17	$8.72	$8.75	$8.72	$8.75	$8.24	615
2018-08-16	$8.80	$8.80	$8.72	$8.75	$8.24	1,606
2018-08-15	$8.90	$8.90	$8.78	$8.78	$8.27	4,962
2018-08-14	$8.90	$8.90	$8.55	$8.72	$8.22	3,950
2018-08-13	$8.55	$8.70	$8.55	$8.70	$8.20	921
2018-08-10	$8.80	$8.80	$8.70	$8.70	$8.20	2,054
2018-08-09	$8.90	$8.95	$8.65	$8.73	$8.23	2,985
2018-08-08	$8.70	$8.90	$8.56	$8.73	$8.23	4,490
2018-08-07	$8.75	$8.75	$8.60	$8.65	$8.15	7,650
2018-08-06	$8.55	$8.70	$8.55	$8.66	$8.16	6,490
2018-08-03	$8.70	$8.70	$8.60	$8.60	$8.10	2,749
2018-08-02	$8.50	$8.70	$8.50	$8.70	$8.20	5,727
2018-08-01	$8.50	$8.50	$8.50	$8.50	$8.01	163
2018-07-31	$8.50	$8.60	$8.50	$8.60	$8.10	5,291
2018-07-30	$8.53	$8.60	$8.53	$8.60	$8.10	1,323
2018-07-27	$8.70	$8.70	$8.70	$8.70	$8.20	483
2018-07-26	$8.40	$8.55	$8.40	$8.55	$8.06	2,551
2018-07-25	$8.55	$8.55	$8.55	$8.55	$8.06	11
2018-07-24	$8.45	$8.65	$8.45	$8.55	$8.06	17,229
2018-07-23	$8.50	$8.57	$8.50	$8.57	$8.07	2,084
2018-07-20	$8.61	$8.61	$8.61	$8.61	$8.11	277
2018-07-19	$8.45	$8.60	$8.36	$8.50	$8.01	3,238
2018-07-18	$8.55	$8.60	$8.55	$8.55	$8.06	823
2018-07-17	$8.65	$8.65	$8.46	$8.50	$8.01	33,109
2018-07-16	$8.60	$8.60	$8.56	$8.60	$8.10	17,705
2018-07-13	$8.55	$8.60	$8.50	$8.60	$8.10	11,042
2018-07-12	$8.60	$8.60	$8.55	$8.60	$8.10	2,861
2018-07-11	$8.55	$8.60	$8.55	$8.60	$8.10	2,212
2018-07-10	$8.65	$8.68	$8.55	$8.55	$8.06	9,892
2018-07-09	$8.70	$8.70	$8.63	$8.65	$8.15	4,294
2018-07-06	$8.54	$8.65	$8.54	$8.65	$8.15	4,995
2018-07-05	$8.55	$8.65	$8.30	$8.60	$8.10	8,766
2018-07-03	$8.70	$8.70	$8.70	$8.70	$8.20	380
2018-07-02	$8.60	$8.70	$8.59	$8.59	$8.09	7,469
2018-06-29	$8.75	$8.75	$8.50	$8.65	$8.15	4,345
2018-06-28	$8.75	$8.75	$8.60	$8.70	$8.20	1,744
2018-06-27	$8.55	$8.75	$8.50	$8.75	$8.24	2,131
2018-06-26	$8.40	$8.80	$8.40	$8.68	$8.18	4,073
2018-06-25	$8.55	$8.55	$8.55	$8.55	$8.06	116
2018-06-22	$8.30	$8.75	$8.30	$8.55	$8.06	36,334
2018-06-21	$8.16	$8.30	$8.16	$8.30	$7.82	4,479
2018-06-20	$8.25	$8.31	$8.10	$8.20	$7.73	5,037
2018-06-19	$8.05	$8.35	$8.05	$8.20	$7.73	54,916
2018-06-18	$8.05	$8.25	$8.05	$8.15	$7.68	8,151
2018-06-15	$8.00	$8.10	$7.90	$8.00	$7.54	514,535
2018-06-14	$8.00	$8.10	$7.95	$7.95	$7.49	4,600
2018-06-13	$8.05	$8.05	$7.95	$7.95	$7.49	10,596
2018-06-12	$8.00	$8.05	$8.00	$8.00	$7.54	3,688
2018-06-11	$8.00	$8.00	$7.91	$8.00	$7.54	3,796
2018-06-08	$8.00	$8.00	$7.95	$7.95	$7.49	3,668
2018-06-07	$7.95	$8.00	$7.85	$8.00	$7.54	4,712
2018-06-06	$7.95	$8.00	$7.85	$7.90	$7.42	4,421
2018-06-05	$8.00	$8.00	$7.85	$8.00	$7.51	2,026
2018-06-04	$8.00	$8.00	$7.90	$7.90	$7.42	3,853
2018-06-01	$7.80	$8.00	$7.80	$8.00	$7.51	13,933
2018-05-31	$7.92	$7.92	$7.90	$7.90	$7.42	421
2018-05-30	$7.85	$8.00	$7.80	$7.80	$7.32	2,852
2018-05-29	$7.90	$7.90	$7.50	$7.80	$7.32	23,661
2018-05-25	$7.75	$7.98	$7.75	$7.95	$7.46	40,935
2018-05-24	$7.75	$7.90	$7.75	$7.88	$7.39	28,305
2018-05-23	$7.70	$8.00	$7.70	$7.85	$7.37	15,634
2018-05-22	$7.75	$7.75	$7.65	$7.70	$7.23	7,682
2018-05-21	$7.75	$7.78	$7.70	$7.75	$7.27	2,884
2018-05-18	$7.60	$7.70	$7.60	$7.70	$7.23	2,571
2018-05-17	$7.60	$7.65	$7.60	$7.60	$7.13	6,973
2018-05-16	$7.73	$7.80	$7.60	$7.60	$7.13	33,063
2018-05-15	$7.70	$7.70	$7.70	$7.70	$7.23	166
2018-05-14	$7.60	$7.70	$7.55	$7.65	$7.18	11,398
2018-05-11	$7.60	$7.75	$7.45	$7.55	$7.09	22,359
2018-05-10	$7.75	$7.80	$7.50	$7.51	$7.05	13,109
2018-05-09	$7.70	$7.95	$7.65	$7.95	$7.46	8,831
2018-05-08	$7.64	$7.64	$7.60	$7.60	$7.13	1,292
2018-05-07	$7.61	$7.70	$7.61	$7.70	$7.23	3,089
2018-05-04	$7.48	$7.55	$7.48	$7.55	$7.09	1,678
2018-05-03	$7.45	$7.52	$7.45	$7.45	$6.99	528
2018-05-02	$7.43	$7.50	$7.43	$7.45	$6.99	2,065
2018-05-01	$7.55	$7.60	$7.35	$7.60	$7.13	6,610
2018-04-30	$7.55	$7.58	$7.50	$7.55	$7.09	4,030
2018-04-27	$7.55	$7.55	$7.45	$7.50	$7.04	4,245
2018-04-26	$7.50	$7.60	$7.50	$7.50	$7.04	6,393
2018-04-25	$7.57	$7.64	$7.40	$7.49	$7.03	4,588
2018-04-24	$7.45	$7.64	$7.45	$7.60	$7.13	12,833
2018-04-23	$7.50	$7.50	$7.35	$7.40	$6.95	3,834
2018-04-20	$7.35	$7.49	$7.32	$7.40	$6.95	4,231
2018-04-19	$7.25	$7.40	$7.25	$7.40	$6.95	6,302
2018-04-18	$7.30	$7.30	$7.20	$7.20	$6.76	3,913
2018-04-17	$7.25	$7.25	$7.21	$7.25	$6.81	23,106
2018-04-16	$7.26	$7.26	$7.21	$7.25	$6.81	3,409
2018-04-13	$7.35	$7.35	$7.20	$7.20	$6.76	4,019
2018-04-12	$7.40	$7.40	$7.30	$7.35	$6.90	6,174
2018-04-11	$7.30	$7.47	$7.25	$7.28	$6.83	14,618
2018-04-10	$7.35	$7.35	$7.25	$7.25	$6.81	1,163
2018-04-09	$7.50	$7.50	$7.21	$7.30	$6.85	3,875
2018-04-06	$7.33	$7.33	$7.20	$7.25	$6.81	7,475
2018-04-05	$7.30	$7.30	$7.20	$7.20	$6.76	15,115
2018-04-04	$7.20	$7.25	$7.20	$7.25	$6.81	1,823
2018-04-03	$7.28	$7.28	$7.20	$7.20	$6.76	6,937
2018-04-02	$7.30	$7.46	$7.26	$7.35	$6.90	4,781
2018-03-29	$7.35	$7.35	$7.20	$7.20	$6.76	8,424
2018-03-28	$7.20	$7.35	$7.12	$7.35	$6.90	39,109
2018-03-27	$7.33	$7.33	$7.10	$7.10	$6.66	13,923
2018-03-26	$7.30	$7.30	$7.20	$7.30	$6.85	20,395
2018-03-23	$7.45	$7.50	$7.27	$7.35	$6.90	8,086
2018-03-22	$7.45	$7.50	$7.40	$7.45	$6.99	1,340
2018-03-21	$7.50	$7.50	$7.35	$7.40	$6.95	11,514
2018-03-20	$7.55	$7.61	$7.45	$7.50	$7.04	8,632
2018-03-19	$7.65	$7.65	$7.55	$7.55	$7.09	2,824
2018-03-16	$7.65	$7.65	$7.50	$7.65	$7.18	10,578
2018-03-15	$7.65	$7.65	$7.60	$7.63	$7.16	2,489
2018-03-14	$7.65	$7.65	$7.55	$7.55	$7.09	5,154
2018-03-13	$7.60	$7.85	$7.60	$7.70	$7.23	724
2018-03-12	$7.60	$7.85	$7.55	$7.65	$7.18	9,580
2018-03-09	$7.45	$7.48	$7.35	$7.48	$7.02	4,140
2018-03-08	$7.35	$7.43	$7.31	$7.35	$6.90	11,043
2018-03-07	$7.35	$7.50	$7.30	$7.30	$6.85	32,257
2018-03-06	$7.40	$7.40	$7.30	$7.35	$6.87	6,651
2018-03-05	$7.35	$7.60	$7.25	$7.30	$6.82	1,618
2018-03-02	$7.25	$7.30	$7.20	$7.30	$6.82	12,114
2018-03-01	$7.20	$7.40	$7.15	$7.25	$6.78	32,119
2018-02-28	$7.30	$7.30	$7.14	$7.15	$6.68	19,192
2018-02-27	$7.25	$7.30	$7.20	$7.28	$6.81	14,267
2018-02-26	$7.20	$7.30	$7.20	$7.20	$6.73	38,517
2018-02-23	$7.30	$7.30	$7.23	$7.23	$6.76	14,307
2018-02-22	$7.40	$7.40	$7.20	$7.20	$6.73	79,299
2018-02-21	$7.40	$7.45	$7.40	$7.45	$6.96	4,710
2018-02-20	$7.50	$7.59	$7.40	$7.40	$6.92	5,027
2018-02-16	$7.50	$7.65	$7.45	$7.50	$7.01	31,055
2018-02-15	$7.85	$8.00	$7.63	$7.80	$7.29	6,081
2018-02-14	$7.70	$7.77	$7.70	$7.75	$7.24	1,517
2018-02-13	$7.64	$7.65	$7.60	$7.64	$7.14	2,306
2018-02-12	$7.45	$8.20	$7.45	$7.70	$7.20	28,833
2018-02-09	$7.75	$7.96	$7.45	$7.55	$7.06	28,323
2018-02-08	$7.55	$7.65	$7.49	$7.65	$7.15	1,198
2018-02-07	$7.75	$7.75	$7.60	$7.68	$7.18	525
2018-02-06	$7.65	$7.80	$7.51	$7.80	$7.29	8,711
2018-02-05	$7.80	$8.10	$7.70	$7.73	$7.23	17,993
2018-02-02	$7.90	$7.90	$7.75	$7.80	$7.29	7,128
2018-02-01	$8.00	$8.00	$7.87	$7.95	$7.43	4,034
2018-01-31	$8.00	$8.10	$7.95	$8.03	$7.51	10,318
2018-01-30	$7.85	$7.90	$7.85	$7.87	$7.36	2,163
2018-01-29	$8.00	$8.00	$7.89	$7.90	$7.39	5,234
2018-01-26	$7.90	$8.00	$7.90	$8.00	$7.48	1,661
2018-01-25	$7.94	$7.98	$7.94	$7.95	$7.43	2,379
2018-01-24	$8.00	$8.00	$7.95	$7.95	$7.43	4,969
2018-01-23	$7.96	$8.00	$7.95	$7.95	$7.43	8,146
2018-01-22	$8.00	$8.05	$7.95	$7.95	$7.43	4,851
2018-01-19	$7.90	$8.00	$7.90	$8.00	$7.48	9,123
2018-01-18	$7.88	$7.90	$7.82	$7.85	$7.34	2,714
2018-01-17	$7.70	$7.85	$7.60	$7.85	$7.34	12,529
2018-01-16	$7.55	$7.72	$7.50	$7.65	$7.15	9,063
2018-01-12	$7.70	$7.90	$7.50	$7.50	$7.01	10,126
2018-01-11	$7.55	$7.70	$7.55	$7.70	$7.20	2,489
2018-01-10	$7.65	$7.65	$7.50	$7.50	$7.01	7,249
2018-01-09	$7.65	$7.85	$7.60	$7.63	$7.13	19,202
2018-01-08	$7.70	$7.76	$7.65	$7.72	$7.22	6,842
2018-01-05	$7.85	$7.89	$7.65	$7.75	$7.24	34,011
2018-01-04	$7.80	$7.90	$7.75	$7.85	$7.34	66,117
2018-01-03	$7.35	$7.85	$7.34	$7.75	$7.24	107,842
2018-01-02	$7.25	$7.32	$7.17	$7.20	$6.73	3,063
2017-12-29	$7.30	$7.30	$7.25	$7.26	$6.79	15,048
2017-12-28	$7.18	$7.38	$7.18	$7.30	$6.82	114,015
2017-12-27	$7.20	$7.25	$7.20	$7.20	$6.73	17,407
2017-12-26	$7.25	$7.30	$7.20	$7.30	$6.82	9,339
2017-12-22	$7.30	$7.30	$7.20	$7.25	$6.78	7,300
2017-12-21	$7.10	$7.30	$7.10	$7.30	$6.82	10,699
2017-12-20	$7.00	$7.05	$7.00	$7.03	$6.57	2,194
2017-12-19	$7.05	$7.10	$7.00	$7.10	$6.64	2,579
2017-12-18	$7.00	$7.15	$7.00	$7.15	$6.68	10,616
2017-12-15	$7.05	$7.08	$6.95	$7.05	$6.59	11,209
2017-12-14	$7.05	$7.10	$7.00	$7.00	$6.54	7,398
2017-12-13	$7.05	$7.10	$7.05	$7.10	$6.64	238
2017-12-12	$7.10	$7.10	$7.10	$7.10	$6.64	186
2017-12-11	$7.15	$7.15	$7.05	$7.05	$6.59	1,450
2017-12-08	$7.15	$7.15	$7.15	$7.15	$6.68	100
2017-12-07	$7.10	$7.15	$7.10	$7.15	$6.68	2,115
2017-12-06	$7.10	$7.10	$7.10	$7.10	$6.64	203
2017-12-05	$7.05	$7.15	$7.05	$7.15	$6.68	384
2017-12-04	$7.13	$7.13	$7.05	$7.10	$6.64	6,479
2017-12-01	$7.05	$7.10	$7.05	$7.10	$6.64	1,565
2017-11-30	$7.10	$7.10	$6.95	$7.05	$6.59	7,430
2017-11-29	$7.15	$7.20	$6.85	$7.05	$6.59	35,014
2017-11-28	$7.00	$7.15	$7.00	$7.10	$6.64	1,007
2017-11-27	$7.10	$7.10	$7.10	$7.10	$6.64	0
2017-11-24	$7.05	$7.10	$7.05	$7.10	$6.64	615
2017-11-22	$7.12	$7.12	$7.10	$7.11	$6.65	4,856
2017-11-21	$6.91	$7.16	$6.91	$7.10	$6.64	5,732
2017-11-20	$7.05	$7.05	$6.90	$7.00	$6.54	3,021
2017-11-17	$6.90	$7.15	$6.90	$7.15	$6.68	5,962
2017-11-16	$7.00	$7.01	$7.00	$7.00	$6.54	3,980
2017-11-15	$6.90	$6.94	$6.90	$6.94	$6.49	1,239
2017-11-14	$7.00	$7.00	$6.90	$6.90	$6.45	7,006
2017-11-13	$6.95	$6.98	$6.95	$6.95	$6.50	3,701
2017-11-10	$6.95	$6.95	$6.95	$6.95	$6.50	367
2017-11-09	$6.95	$6.95	$6.95	$6.95	$6.50	200
2017-11-08	$6.99	$6.99	$6.99	$6.99	$6.54	2,236
2017-11-07	$7.00	$7.00	$7.00	$7.00	$6.54	2,203
2017-11-06	$7.20	$7.20	$6.95	$7.00	$6.54	11,336
2017-11-03	$7.00	$7.00	$6.95	$6.95	$6.50	29,771
2017-11-02	$7.00	$7.00	$6.95	$6.95	$6.50	7,325
2017-11-01	$7.00	$7.00	$7.00	$7.00	$6.54	6,626
2017-10-31	$7.00	$7.00	$6.95	$6.95	$6.50	20,952
2017-10-30	$7.00	$7.00	$7.00	$7.00	$6.54	11,633
2017-10-27	$7.00	$7.00	$7.00	$7.00	$6.54	1,100
2017-10-26	$7.00	$7.00	$6.95	$6.95	$6.50	537
2017-10-25	$7.00	$7.00	$7.00	$7.00	$6.54	62
2017-10-24	$7.00	$7.00	$7.00	$7.00	$6.54	1,004
2017-10-23	$6.96	$6.96	$6.96	$6.96	$6.51	103
2017-10-20	$7.00	$7.00	$6.95	$6.95	$6.50	6,832
2017-10-19	$7.00	$7.00	$6.95	$6.95	$6.50	1,675
2017-10-18	$6.95	$6.95	$6.95	$6.95	$6.50	6,100
2017-10-17	$6.99	$7.08	$6.95	$6.95	$6.50	11,698
2017-10-16	$7.00	$7.00	$7.00	$7.00	$6.54	604
2017-10-13	$6.96	$6.96	$6.95	$6.95	$6.50	884
2017-10-12	$6.95	$6.95	$6.95	$6.95	$6.50	596
2017-10-11	$6.95	$6.95	$6.95	$6.95	$6.50	2,200
2017-10-10	$6.99	$7.00	$6.98	$6.98	$6.52	5,156
2017-10-09	$6.95	$7.00	$6.95	$6.96	$6.51	1,196
2017-10-06	$7.00	$7.00	$6.95	$7.00	$6.54	10,663
2017-10-05	$6.90	$6.95	$6.90	$6.95	$6.49	1,541
2017-10-04	$6.90	$6.95	$6.90	$6.95	$6.49	956
2017-10-03	$6.95	$7.00	$6.70	$6.85	$6.40	48,134
2017-10-02	$7.00	$7.00	$6.95	$6.95	$6.50	10,525
2017-09-29	$7.05	$7.25	$7.00	$7.00	$6.54	28,930
2017-09-28	$7.00	$7.03	$7.00	$7.00	$6.54	6,119
2017-09-27	$7.01	$7.01	$7.00	$7.00	$6.54	1,116
2017-09-26	$6.95	$7.15	$6.95	$7.05	$6.59	3,947
2017-09-25	$6.95	$6.95	$6.80	$6.90	$6.45	6,620
2017-09-22	$6.88	$7.00	$6.80	$6.95	$6.50	14,100
2017-09-21	$6.80	$6.81	$6.80	$6.80	$6.36	2,204
2017-09-20	$6.80	$6.88	$6.80	$6.88	$6.43	2,212
2017-09-19	$6.85	$6.90	$6.83	$6.90	$6.45	5,863
2017-09-18	$6.81	$7.00	$6.80	$7.00	$6.54	4,581
2017-09-15	$7.10	$7.10	$6.85	$6.85	$6.40	34,492
2017-09-14	$7.00	$7.20	$7.00	$7.20	$6.73	1,739
2017-09-13	$7.10	$7.20	$7.00	$7.20	$6.73	7,380
2017-09-12	$7.20	$7.20	$7.15	$7.20	$6.73	1,222
2017-09-11	$7.15	$7.20	$7.05	$7.20	$6.73	56,052
2017-09-08	$7.05	$7.30	$7.05	$7.18	$6.71	5,317
2017-09-07	$7.05	$7.30	$7.05	$7.30	$6.82	34,287
2017-09-06	$7.20	$7.20	$7.05	$7.15	$6.68	12,076
2017-09-05	$7.00	$7.20	$7.00	$7.20	$6.73	3,437
2017-09-01	$6.99	$7.10	$6.90	$7.00	$6.54	39,491
2017-08-31	$7.00	$7.05	$6.85	$6.85	$6.40	25,334
2017-08-30	$7.10	$7.10	$7.00	$7.00	$6.54	2,660
2017-08-29	$7.15	$7.15	$7.15	$7.15	$6.68	295
2017-08-28	$7.05	$7.15	$7.00	$7.00	$6.54	12,953
2017-08-25	$7.07	$7.10	$7.05	$7.10	$6.64	3,360
2017-08-24	$7.13	$7.13	$7.00	$7.01	$6.55	2,459
2017-08-23	$7.10	$7.10	$7.10	$7.10	$6.64	6
2017-08-22	$7.10	$7.10	$7.10	$7.10	$6.64	400
2017-08-21	$7.15	$7.15	$7.15	$7.15	$6.68	198
2017-08-18	$7.10	$7.20	$7.10	$7.20	$6.73	1,995
2017-08-17	$7.20	$7.20	$7.10	$7.20	$6.73	12,505
2017-08-16	$7.20	$7.20	$7.15	$7.20	$6.73	2,999
2017-08-15	$7.25	$7.28	$7.25	$7.28	$6.80	2,224
2017-08-14	$7.15	$7.25	$7.15	$7.25	$6.78	1,818
2017-08-11	$7.15	$7.15	$7.15	$7.15	$6.68	75
2017-08-10	$7.15	$7.15	$7.15	$7.15	$6.68	100
2017-08-09	$7.20	$7.20	$7.15	$7.15	$6.68	2,249
2017-08-08	$7.30	$7.30	$7.30	$7.30	$6.82	6
2017-08-07	$7.20	$7.30	$7.15	$7.30	$6.82	5,286
2017-08-04	$7.20	$7.20	$7.20	$7.20	$6.73	374
2017-08-03	$7.20	$7.22	$7.15	$7.15	$6.68	4,256
2017-08-02	$7.20	$7.20	$7.20	$7.20	$6.73	101
2017-08-01	$7.20	$7.30	$7.20	$7.30	$6.82	29,434
2017-07-31	$7.20	$7.25	$7.20	$7.25	$6.78	4,318
2017-07-28	$7.20	$7.30	$7.20	$7.30	$6.82	1,861
2017-07-27	$7.30	$7.30	$7.30	$7.30	$6.82	19
2017-07-26	$7.20	$7.30	$7.20	$7.30	$6.82	4,783
2017-07-25	$7.30	$7.35	$7.15	$7.15	$6.68	5,605
2017-07-24	$7.20	$7.25	$7.20	$7.20	$6.73	1,854
2017-07-21	$7.25	$7.25	$7.12	$7.12	$6.66	2,485
2017-07-20	$7.20	$7.20	$7.20	$7.20	$6.73	210
2017-07-19	$7.25	$7.25	$7.25	$7.25	$6.78	55
2017-07-18	$7.25	$7.25	$7.25	$7.25	$6.78	96
2017-07-17	$7.15	$7.26	$7.11	$7.25	$6.78	6,170
2017-07-14	$7.00	$7.00	$7.00	$7.00	$6.54	70
2017-07-13	$7.30	$7.30	$7.00	$7.00	$6.54	52,899
2017-07-12	$7.20	$7.20	$7.20	$7.20	$6.73	180
2017-07-11	$7.19	$7.25	$7.19	$7.20	$6.73	1,483
2017-07-10	$7.20	$7.40	$7.10	$7.10	$6.64	54,449
2017-07-07	$7.16	$7.45	$7.10	$7.30	$6.82	3,218
2017-07-06	$7.20	$7.30	$7.20	$7.30	$6.82	2,992
2017-07-05	$7.20	$7.20	$7.20	$7.20	$6.73	431
2017-07-03	$7.25	$7.25	$7.25	$7.25	$6.78	106
2017-06-30	$7.30	$7.35	$7.25	$7.25	$6.78	1,030
2017-06-29	$7.20	$7.20	$7.20	$7.20	$6.73	669
2017-06-28	$7.30	$7.35	$7.20	$7.20	$6.73	1,947
2017-06-27	$7.30	$7.40	$7.30	$7.30	$6.82	526
2017-06-26	$7.50	$7.50	$7.50	$7.50	$7.01	68
2017-06-23	$7.35	$7.50	$7.35	$7.50	$7.01	2,229
2017-06-22	$7.25	$7.25	$7.25	$7.25	$6.78	300
2017-06-21	$7.20	$7.30	$7.20	$7.30	$6.82	200
2017-06-20	$7.50	$7.50	$7.17	$7.50	$7.01	1,405
2017-06-19	$7.15	$7.55	$7.15	$7.35	$6.87	2,558
2017-06-16	$7.30	$7.75	$7.10	$7.10	$6.64	37,900
2017-06-15	$7.50	$7.60	$7.30	$7.55	$7.06	14,082
2017-06-14	$7.40	$7.60	$7.10	$7.25	$6.78	12,400
2017-06-13	$7.45	$7.50	$7.35	$7.50	$7.01	7,742
2017-06-12	$7.25	$7.50	$7.25	$7.40	$6.92	130
2017-06-09	$7.25	$7.25	$7.10	$7.10	$6.64	12,150
2017-06-08	$7.20	$7.25	$7.15	$7.25	$6.78	13,329
2017-06-07	$7.20	$7.20	$7.06	$7.20	$6.73	11,584
2017-06-06	$7.15	$7.15	$7.11	$7.15	$6.68	9,390
2017-06-05	$7.05	$7.15	$7.05	$7.15	$6.68	8,019
2017-06-02	$7.05	$7.13	$7.05	$7.05	$6.59	41,506
2017-06-01	$7.05	$7.07	$7.00	$7.00	$6.54	3,781
2017-05-31	$7.05	$7.13	$7.05	$7.05	$6.59	9,227
2017-05-30	$7.15	$7.15	$7.06	$7.15	$6.68	1,000
2017-05-26	$7.05	$7.10	$7.00	$7.05	$6.59	9,959
2017-05-25	$7.05	$7.05	$7.00	$7.00	$6.54	15,193
2017-05-24	$7.13	$7.13	$7.10	$7.10	$6.64	585
2017-05-23	$7.13	$7.13	$7.13	$7.13	$6.66	2
2017-05-22	$7.15	$7.20	$7.11	$7.13	$6.66	1,525
2017-05-19	$7.10	$7.10	$7.10	$7.10	$6.64	318
2017-05-18	$7.05	$7.05	$7.00	$7.05	$6.59	6,389
2017-05-17	$7.05	$7.10	$7.05	$7.05	$6.59	10,753
2017-05-16	$7.05	$7.05	$7.05	$7.05	$6.59	1,410
2017-05-15	$7.05	$7.10	$7.05	$7.10	$6.64	3,008
2017-05-12	$7.09	$7.10	$7.05	$7.10	$6.64	946
2017-05-11	$7.08	$7.10	$7.08	$7.10	$6.63	1,744
2017-05-10	$7.10	$7.10	$7.05	$7.05	$6.59	2,699
2017-05-09	$7.06	$7.10	$7.06	$7.10	$6.64	5,529
2017-05-08	$7.15	$7.16	$7.05	$7.05	$6.59	5,215
2017-05-05	$7.11	$7.11	$7.11	$7.11	$6.64	887
2017-05-04	$7.05	$7.06	$7.05	$7.06	$6.60	1,350
2017-05-03	$7.09	$7.09	$7.09	$7.09	$6.63	520
2017-05-02	$7.12	$7.12	$7.05	$7.10	$6.64	2,528
2017-05-01	$7.10	$7.15	$7.05	$7.15	$6.68	1,085
2017-04-28	$7.10	$7.10	$7.10	$7.10	$6.64	5
2017-04-27	$7.10	$7.10	$7.10	$7.10	$6.64	2
2017-04-26	$7.10	$7.10	$7.10	$7.10	$6.64	97
2017-04-25	$7.10	$7.10	$7.05	$7.10	$6.64	3,211
2017-04-24	$7.20	$7.20	$7.05	$7.08	$6.61	3,232
2017-04-21	$7.10	$7.10	$7.05	$7.09	$6.63	3,587
2017-04-20	$7.05	$7.06	$7.05	$7.05	$6.59	987
2017-04-19	$7.15	$7.15	$7.07	$7.07	$6.61	16,484
2017-04-18	$7.10	$7.10	$7.05	$7.05	$6.59	3,120
2017-04-17	$7.05	$7.15	$7.05	$7.07	$6.61	2,736
2017-04-13	$7.15	$7.15	$7.15	$7.15	$6.68	1,083
2017-04-12	$7.05	$7.06	$7.05	$7.05	$6.59	1,727
2017-04-11	$7.05	$7.05	$7.05	$7.05	$6.59	303
2017-04-10	$7.10	$7.10	$7.05	$7.05	$6.59	4,077
2017-04-07	$7.07	$7.10	$7.07	$7.10	$6.64	1,597
2017-04-06	$7.15	$7.15	$7.05	$7.05	$6.59	2,398
2017-04-05	$7.15	$7.20	$7.15	$7.20	$6.73	26,860
2017-04-04	$7.10	$7.15	$7.10	$7.10	$6.64	2,264
2017-04-03	$7.10	$7.20	$7.05	$7.05	$6.59	3,368
2017-03-31	$7.25	$7.29	$7.20	$7.20	$6.73	3,505
2017-03-30	$7.10	$7.20	$7.10	$7.10	$6.64	3,656
2017-03-29	$7.10	$7.15	$7.05	$7.10	$6.64	36
2017-03-28	$7.05	$7.20	$7.05	$7.10	$6.64	69
2017-03-27	$7.10	$7.15	$7.10	$7.10	$6.64	6,869
2017-03-24	$7.20	$7.20	$7.15	$7.15	$6.68	866
2017-03-23	$7.20	$7.20	$7.20	$7.20	$6.73	37
2017-03-22	$7.10	$7.20	$7.10	$7.20	$6.73	698
2017-03-21	$7.35	$7.35	$7.15	$7.15	$6.68	4,214
2017-03-20	$7.31	$7.35	$7.26	$7.30	$6.82	4,858
2017-03-17	$7.30	$7.50	$7.30	$7.35	$6.87	8,819
2017-03-16	$7.45	$7.50	$7.20	$7.20	$6.73	6,352
2017-03-15	$7.25	$7.50	$7.25	$7.25	$6.78	10,532
2017-03-14	$7.30	$7.45	$7.10	$7.10	$6.64	8,325
2017-03-13	$7.12	$7.30	$7.10	$7.10	$6.64	7,055
2017-03-10	$7.15	$7.15	$7.10	$7.10	$6.64	27
2017-03-09	$7.13	$7.13	$7.13	$7.13	$6.67	15
2017-03-08	$7.10	$7.12	$7.10	$7.10	$6.64	1,502
2017-03-07	$7.15	$7.15	$7.15	$7.15	$6.68	3
2017-03-06	$7.15	$7.15	$7.15	$7.15	$6.68	22
2017-03-03	$7.15	$7.15	$7.15	$7.15	$6.68	204
2017-03-02	$7.05	$7.22	$7.05	$7.15	$6.68	10,071
2017-03-01	$7.10	$7.15	$7.10	$7.10	$6.64	4,790
2017-02-28	$7.30	$7.30	$7.10	$7.10	$6.64	814
2017-02-27	$7.35	$7.45	$7.20	$7.30	$6.82	17,177
2017-02-24	$7.00	$7.45	$7.00	$7.15	$6.68	28,138
2017-02-23	$7.20	$7.20	$7.00	$7.05	$6.59	2,957
2017-02-22	$7.20	$7.45	$7.10	$7.20	$6.73	21,058
2017-02-21	$7.15	$7.23	$7.15	$7.20	$6.73	1,727
2017-02-17	$7.15	$7.20	$7.15	$7.20	$6.73	1,870
2017-02-16	$7.28	$7.29	$7.20	$7.20	$6.73	1,714
2017-02-15	$7.45	$7.50	$7.10	$7.25	$6.78	3,600
2017-02-14	$7.50	$7.55	$7.40	$7.40	$6.92	2,913
2017-02-13	$7.65	$7.65	$7.50	$7.50	$7.01	7,363
2017-02-10	$7.55	$7.55	$7.50	$7.50	$7.01	873
2017-02-09	$7.55	$7.75	$7.55	$7.55	$7.06	3,458
2017-02-08	$7.63	$7.63	$7.45	$7.55	$7.06	3,760
2017-02-07	$7.67	$7.67	$7.48	$7.50	$7.01	2,976
2017-02-06	$7.40	$7.55	$7.40	$7.53	$7.03	10,933
2017-02-03	$7.40	$7.40	$7.25	$7.35	$6.87	2,206
2017-02-02	$7.20	$7.30	$7.20	$7.30	$6.82	3,588
2017-02-01	$7.10	$7.30	$7.05	$7.10	$6.64	17,953
2017-01-31	$7.15	$7.24	$6.95	$7.05	$6.59	6,164
2017-01-30	$7.05	$7.10	$7.00	$7.05	$6.59	11,794
2017-01-27	$7.15	$7.17	$7.05	$7.06	$6.60	25,337
2017-01-26	$7.05	$7.45	$7.00	$7.05	$6.59	25,750
2017-01-25	$7.09	$7.09	$6.90	$6.90	$6.45	5,477
2017-01-24	$7.10	$7.15	$7.00	$7.00	$6.54	10,750
2017-01-23	$7.05	$7.13	$7.05	$7.13	$6.66	4,362
2017-01-20	$7.10	$7.15	$7.10	$7.10	$6.64	6,316
2017-01-19	$7.08	$7.08	$7.05	$7.06	$6.60	902
2017-01-18	$7.20	$7.20	$7.10	$7.15	$6.68	2,701
2017-01-17	$7.15	$7.25	$7.00	$7.10	$6.64	12,706
2017-01-13	$7.50	$7.50	$7.50	$7.50	$7.01	28
2017-01-12	$7.35	$7.50	$7.35	$7.50	$7.01	3,086
2017-01-11	$7.40	$7.40	$7.35	$7.35	$6.87	1,200
2017-01-10	$7.45	$7.45	$7.40	$7.42	$6.94	1,154
2017-01-09	$7.45	$7.45	$7.40	$7.45	$6.96	1,142
2017-01-06	$7.73	$7.73	$7.45	$7.45	$6.96	4,075
2017-01-05	$7.63	$7.90	$7.45	$7.45	$6.96	72,184
2017-01-04	$7.75	$7.75	$7.45	$7.45	$6.96	4,801
2017-01-03	$7.95	$7.95	$7.25	$7.75	$7.24	5,105
2016-12-30	$7.65	$7.90	$7.45	$7.90	$7.39	23,127
2016-12-29	$7.30	$8.08	$7.15	$7.60	$7.10	45,287
2016-12-28	$7.20	$7.25	$7.20	$7.25	$6.78	8,773
2016-12-27	$6.96	$7.00	$6.95	$6.95	$6.50	5,853
2016-12-23	$7.11	$7.11	$6.95	$7.05	$6.59	1,853
2016-12-22	$7.00	$7.09	$6.90	$7.09	$6.62	20,165
2016-12-21	$7.00	$7.00	$6.91	$6.95	$6.50	2,941
2016-12-20	$7.09	$7.10	$7.00	$7.00	$6.54	1,341
2016-12-19	$7.05	$7.05	$6.95	$6.96	$6.50	4,683
2016-12-16	$7.00	$7.10	$6.90	$6.90	$6.45	7,522
2016-12-15	$6.99	$7.01	$6.70	$7.00	$6.54	157,911
2016-12-14	$6.76	$7.00	$6.76	$6.95	$6.50	43,295
2016-12-13	$6.70	$6.90	$6.65	$6.75	$6.31	15,579
2016-12-12	$6.65	$6.70	$6.50	$6.70	$6.26	9,083
2016-12-09	$6.65	$6.65	$6.51	$6.60	$6.17	7,344
2016-12-08	$6.50	$6.85	$6.50	$6.60	$6.17	13,826
2016-12-07	$6.55	$6.58	$6.45	$6.50	$6.08	16,228
2016-12-06	$6.51	$6.85	$6.50	$6.50	$6.08	2,299
2016-12-05	$6.50	$6.60	$6.50	$6.60	$6.17	1,687
2016-12-02	$6.55	$6.60	$6.50	$6.50	$6.08	9,143
2016-12-01	$6.60	$6.60	$6.50	$6.50	$6.08	5,017
2016-11-30	$6.83	$6.83	$6.60	$6.60	$6.17	1,107
2016-11-29	$6.60	$6.60	$6.50	$6.50	$6.08	17,695
2016-11-28	$6.65	$6.65	$6.65	$6.65	$6.22	201
2016-11-25	$6.65	$6.65	$6.65	$6.65	$6.22	468
2016-11-23	$6.87	$7.12	$6.65	$6.75	$6.31	13,476
2016-11-22	$6.86	$6.91	$6.75	$6.80	$6.36	9,602
2016-11-21	$6.65	$6.75	$6.65	$6.75	$6.31	5,386
2016-11-18	$6.70	$6.70	$6.65	$6.65	$6.22	1,520
2016-11-17	$6.90	$6.90	$6.90	$6.90	$6.45	1,000
2016-11-16	$6.65	$6.93	$6.40	$6.70	$6.26	6,708
2016-11-15	$6.71	$7.00	$6.70	$6.95	$6.50	7,724
2016-11-14	$6.60	$7.20	$6.55	$6.90	$6.45	15,324
2016-11-11	$6.50	$6.50	$6.40	$6.50	$6.08	2,375
2016-11-10	$6.45	$6.45	$6.40	$6.40	$5.98	1,191
2016-11-09	$6.35	$6.50	$6.30	$6.50	$6.08	13,748
2016-11-08	$6.40	$6.40	$6.30	$6.30	$5.89	10,986
2016-11-07	$6.30	$6.30	$6.25	$6.25	$5.84	7,064
2016-11-04	$6.55	$6.55	$6.40	$6.40	$5.98	351
2016-11-03	$6.60	$6.60	$6.35	$6.35	$5.94	1,989
2016-11-02	$6.60	$6.61	$6.55	$6.55	$6.12	2,127
2016-11-01	$6.60	$6.60	$6.60	$6.60	$6.17	0
2016-10-31	$6.60	$6.70	$6.60	$6.60	$6.17	1,792
2016-10-28	$6.56	$6.56	$6.56	$6.56	$6.13	1
2016-10-27	$6.55	$6.55	$6.55	$6.55	$6.12	253
2016-10-26	$6.50	$6.50	$6.50	$6.50	$6.08	2
2016-10-25	$6.51	$6.51	$6.50	$6.50	$6.08	2,458
2016-10-24	$6.48	$6.48	$6.48	$6.48	$6.06	26
2016-10-21	$6.46	$6.51	$6.45	$6.48	$6.06	3,201
2016-10-20	$6.42	$6.42	$6.42	$6.42	$6.00	24
2016-10-19	$6.62	$6.62	$6.48	$6.48	$6.06	102
2016-10-18	$6.50	$6.50	$6.50	$6.50	$6.08	0
2016-10-17	$6.50	$6.50	$6.50	$6.50	$6.08	0
2016-10-14	$6.50	$6.50	$6.50	$6.50	$6.08	500
2016-10-13	$6.52	$6.56	$6.43	$6.43	$6.01	5,674
2016-10-12	$6.52	$6.52	$6.52	$6.52	$6.10	104
2016-10-11	$6.58	$6.58	$6.58	$6.58	$6.15	23
2016-10-10	$6.70	$6.70	$6.51	$6.58	$6.15	5,958
2016-10-07	$6.68	$6.68	$6.68	$6.68	$6.24	164
2016-10-06	$6.64	$6.66	$6.56	$6.63	$6.20	12,632
2016-10-05	$6.62	$6.62	$6.62	$6.62	$6.19	100
2016-10-04	$6.62	$6.65	$6.58	$6.60	$6.17	21,299
2016-10-03	$6.55	$6.57	$6.55	$6.56	$6.13	10,892
2016-09-30	$6.62	$6.62	$6.51	$6.51	$6.09	1,110
2016-09-29	$6.49	$6.50	$6.48	$6.50	$6.08	1,721
2016-09-28	$6.50	$6.59	$6.50	$6.50	$6.08	1,988
2016-09-27	$6.64	$6.70	$6.60	$6.60	$6.17	3,793
2016-09-26	$6.60	$6.61	$6.60	$6.60	$6.17	1,732
2016-09-23	$6.62	$6.62	$6.62	$6.62	$6.19	1,449
2016-09-22	$6.70	$6.70	$6.62	$6.62	$6.19	2,085
2016-09-21	$6.69	$6.70	$6.67	$6.70	$6.26	2,881
2016-09-20	$6.60	$6.70	$6.60	$6.62	$6.19	3,710
2016-09-19	$6.60	$6.62	$6.60	$6.62	$6.19	489
2016-09-16	$6.62	$6.62	$6.62	$6.62	$6.19	890
2016-09-15	$6.59	$6.62	$6.56	$6.56	$6.13	700
2016-09-14	$6.48	$6.62	$6.48	$6.56	$6.13	2,612
2016-09-13	$6.62	$6.62	$6.48	$6.48	$6.06	604
2016-09-12	$6.46	$6.53	$6.46	$6.50	$6.08	826
2016-09-09	$6.70	$6.70	$6.43	$6.50	$6.08	5,987
2016-09-08	$6.72	$6.74	$6.70	$6.71	$6.27	995
2016-09-07	$6.70	$6.85	$6.70	$6.76	$6.32	5,786
2016-09-06	$6.60	$6.75	$6.60	$6.75	$6.31	4,635
2016-09-02	$6.60	$6.60	$6.60	$6.60	$6.17	90
2016-09-01	$6.60	$6.60	$6.60	$6.60	$6.17	100
2016-08-31	$6.51	$6.55	$6.50	$6.54	$6.11	2,206
2016-08-30	$6.50	$6.50	$6.50	$6.50	$6.08	908
2016-08-29	$6.38	$6.42	$6.38	$6.42	$6.00	916
2016-08-26	$6.43	$6.43	$6.43	$6.43	$6.01	0
2016-08-25	$6.48	$6.49	$6.43	$6.43	$6.01	1,242
2016-08-24	$6.56	$6.56	$6.40	$6.55	$6.12	3,548
2016-08-23	$6.54	$6.61	$6.40	$6.52	$6.10	6,441
2016-08-22	$6.60	$6.60	$6.55	$6.59	$6.16	2,322
2016-08-19	$6.49	$6.49	$6.49	$6.49	$6.06	1,510
2016-08-18	$6.59	$6.68	$6.55	$6.55	$6.12	1,255
2016-08-17	$6.56	$6.71	$6.56	$6.71	$6.27	500
2016-08-16	$6.67	$6.67	$6.58	$6.58	$6.15	1,057
2016-08-15	$6.74	$6.74	$6.44	$6.60	$6.17	4,700
2016-08-12	$6.74	$6.74	$6.44	$6.44	$6.02	688
2016-08-11	$6.57	$6.70	$6.55	$6.62	$6.19	2,220
2016-08-10	$6.49	$6.49	$6.42	$6.44	$6.02	1,424
2016-08-09	$6.30	$6.54	$6.22	$6.54	$6.11	14,621
2016-08-08	$6.39	$6.49	$6.29	$6.32	$5.91	5,134
2016-08-05	$6.45	$6.47	$6.27	$6.47	$6.05	2,414
2016-08-04	$6.34	$6.34	$6.34	$6.34	$5.93	10
2016-08-03	$6.41	$6.41	$6.16	$6.34	$5.93	2,354
2016-08-02	$6.13	$6.43	$6.13	$6.43	$6.01	8,979
2016-08-01	$6.37	$6.37	$6.20	$6.34	$5.93	9,145
2016-07-29	$6.38	$6.39	$6.36	$6.37	$5.95	3,629
2016-07-28	$6.14	$6.37	$6.14	$6.34	$5.93	18,621
2016-07-27	$6.04	$6.04	$6.01	$6.04	$5.65	1,834
2016-07-26	$6.04	$6.04	$6.04	$6.04	$5.65	0
2016-07-25	$6.00	$6.04	$6.00	$6.04	$5.65	1,025
2016-07-22	$6.09	$6.09	$6.06	$6.06	$5.66	540
2016-07-21	$6.01	$6.01	$6.00	$6.00	$5.61	1,316
2016-07-20	$6.00	$6.03	$6.00	$6.03	$5.63	4,620
2016-07-19	$6.00	$6.01	$6.00	$6.01	$5.62	301
2016-07-18	$6.12	$6.14	$5.98	$6.04	$5.65	6,850
2016-07-15	$6.04	$6.15	$6.01	$6.01	$5.62	6,101
2016-07-14	$5.97	$6.12	$5.97	$6.08	$5.68	6,500
2016-07-13	$6.04	$6.04	$6.04	$6.04	$5.65	1,302
2016-07-12	$6.09	$6.09	$6.07	$6.07	$5.67	2,149
2016-07-11	$6.15	$6.15	$5.96	$6.02	$5.63	3,800
2016-07-08	$6.12	$6.12	$6.07	$6.09	$5.69	3,577
2016-07-07	$6.00	$6.12	$5.93	$6.12	$5.72	13,962
2016-07-06	$5.93	$5.93	$5.93	$5.93	$5.54	175
2016-07-05	$6.04	$6.04	$5.95	$5.95	$5.56	3,338
2016-07-01	$6.00	$6.00	$6.00	$6.00	$5.61	200
2016-06-30	$6.05	$6.10	$5.89	$6.00	$5.61	7,787
2016-06-29	$6.15	$6.15	$5.86	$5.92	$5.54	7,931
2016-06-28	$5.98	$6.09	$5.83	$6.02	$5.63	12,471
2016-06-27	$6.07	$6.12	$6.04	$6.12	$5.72	546
2016-06-24	$5.88	$5.88	$5.88	$5.88	$5.50	608
2016-06-23	$5.95	$6.12	$5.89	$5.89	$5.51	1,618
2016-06-22	$5.95	$5.95	$5.89	$5.91	$5.52	2,673
2016-06-21	$5.94	$5.94	$5.88	$5.88	$5.50	2,427
2016-06-20	$5.87	$5.94	$5.87	$5.94	$5.56	1,000
2016-06-17	$5.90	$5.90	$5.90	$5.90	$5.52	2
2016-06-16	$5.92	$5.92	$5.92	$5.92	$5.53	21
2016-06-15	$5.90	$5.95	$5.90	$5.95	$5.56	300
2016-06-14	$5.86	$5.92	$5.85	$5.91	$5.53	1,469
2016-06-13	$5.91	$5.91	$5.85	$5.85	$5.47	1,603
2016-06-10	$5.95	$5.95	$5.95	$5.95	$5.56	1,447
2016-06-09	$5.92	$6.07	$5.92	$6.07	$5.67	5,362
2016-06-08	$5.99	$6.05	$5.79	$5.79	$5.41	8,105
2016-06-07	$5.92	$5.92	$5.89	$5.89	$5.51	257
2016-06-06	$5.84	$5.85	$5.76	$5.76	$5.39	3,300
2016-06-03	$5.78	$5.78	$5.78	$5.78	$5.40	2,000
2016-06-02	$5.89	$5.95	$5.81	$5.85	$5.47	6,666
2016-06-01	$5.86	$5.95	$5.74	$5.89	$5.50	4,818
2016-05-31	$5.88	$5.99	$5.88	$5.88	$5.50	3,776
2016-05-27	$5.84	$5.95	$5.79	$5.95	$5.56	26,157
2016-05-26	$5.79	$5.82	$5.79	$5.79	$5.41	2,721
2016-05-25	$5.72	$5.73	$5.71	$5.71	$5.34	4,790
2016-05-24	$5.79	$5.79	$5.75	$5.75	$5.38	10,029
2016-05-23	$5.82	$5.82	$5.72	$5.77	$5.39	2,535
2016-05-20	$5.80	$5.80	$5.69	$5.79	$5.41	5,271
2016-05-19	$5.77	$5.80	$5.77	$5.80	$5.42	6,071
2016-05-18	$5.70	$5.78	$5.70	$5.78	$5.40	1,737
2016-05-17	$5.75	$5.75	$5.66	$5.66	$5.29	4,922
2016-05-16	$5.69	$5.74	$5.69	$5.73	$5.36	3,338
2016-05-13	$5.80	$5.80	$5.80	$5.80	$5.42	1,001
2016-05-12	$5.74	$5.80	$5.66	$5.66	$5.29	1,128
2016-05-11	$5.74	$5.80	$5.70	$5.70	$5.33	3,438
2016-05-10	$5.75	$5.76	$5.75	$5.76	$5.38	342
2016-05-09	$5.77	$5.78	$5.77	$5.77	$5.39	1,000
2016-05-06	$5.95	$5.95	$5.75	$5.75	$5.38	4,852
2016-05-05	$5.82	$5.82	$5.82	$5.82	$5.44	1,041
2016-05-04	$5.92	$5.92	$5.80	$5.82	$5.44	1,526
2016-05-03	$5.90	$6.01	$5.82	$5.88	$5.50	1,960
2016-05-02	$5.89	$6.03	$5.87	$5.90	$5.52	5,997
2016-04-29	$5.96	$6.01	$5.81	$5.81	$5.43	1,063
2016-04-28	$6.05	$6.05	$6.01	$6.01	$5.62	2,221
2016-04-27	$5.95	$6.08	$5.87	$5.87	$5.49	16,678
2016-04-26	$5.81	$5.95	$5.80	$5.94	$5.55	20,642
2016-04-25	$5.75	$5.83	$5.62	$5.72	$5.35	17,329
2016-04-22	$5.62	$5.80	$5.55	$5.62	$5.25	23,395
2016-04-21	$5.52	$5.76	$5.52	$5.52	$5.16	973
2016-04-20	$5.78	$5.78	$5.60	$5.60	$5.23	3,637
2016-04-19	$5.81	$5.88	$5.57	$5.74	$5.37	2,492
2016-04-18	$5.58	$5.78	$5.44	$5.74	$5.37	1,206
2016-04-15	$5.15	$5.69	$5.13	$5.56	$5.20	33,758
2016-04-14	$5.28	$5.30	$5.28	$5.30	$4.95	321
2016-04-13	$5.30	$5.30	$5.20	$5.20	$4.86	642
2016-04-12	$5.32	$5.33	$5.23	$5.23	$4.89	12,825
2016-04-11	$5.22	$5.33	$5.15	$5.33	$4.98	5,010
2016-04-08	$5.21	$5.21	$5.21	$5.21	$4.87	446
2016-04-07	$5.21	$5.23	$5.09	$5.21	$4.87	3,112
2016-04-06	$5.12	$5.12	$5.07	$5.08	$4.75	989
2016-04-05	$5.07	$5.12	$5.07	$5.12	$4.79	801
2016-04-04	$5.08	$5.11	$5.05	$5.08	$4.75	2,547
2016-04-01	$5.05	$5.11	$5.05	$5.05	$4.72	1,021
2016-03-31	$5.05	$5.07	$5.05	$5.05	$4.72	2,174
2016-03-30	$5.13	$5.13	$5.08	$5.08	$4.75	1,294
2016-03-29	$5.13	$5.16	$5.07	$5.13	$4.80	4,207
2016-03-28	$5.33	$5.33	$5.13	$5.16	$4.82	3,487
2016-03-24	$5.17	$5.17	$5.17	$5.17	$4.83	0
2016-03-23	$5.17	$5.30	$5.17	$5.30	$4.95	621
2016-03-22	$5.17	$5.17	$5.17	$5.17	$4.83	0
2016-03-21	$5.16	$5.32	$5.16	$5.17	$4.83	3,053
2016-03-18	$5.23	$5.23	$5.23	$5.23	$4.89	347
2016-03-17	$5.32	$5.32	$5.32	$5.32	$4.97	105
2016-03-16	$5.20	$5.20	$5.20	$5.20	$4.86	238
2016-03-15	$5.15	$5.21	$5.13	$5.20	$4.86	5,442
2016-03-14	$5.31	$5.31	$5.13	$5.15	$4.81	6,213
2016-03-11	$5.20	$5.21	$5.20	$5.20	$4.86	3,204
2016-03-10	$5.13	$5.13	$5.13	$5.13	$4.80	245
2016-03-09	$5.14	$5.26	$5.12	$5.26	$4.92	1,779
2016-03-08	$5.15	$5.30	$5.14	$5.14	$4.80	1,128
2016-03-07	$5.21	$5.35	$5.21	$5.22	$4.88	339
2016-03-04	$5.12	$5.13	$5.11	$5.13	$4.80	1,510
2016-03-03	$5.33	$5.34	$5.16	$5.16	$4.82	756
2016-03-02	$5.15	$5.15	$5.08	$5.15	$4.81	39,529
2016-03-01	$5.19	$5.19	$5.19	$5.19	$4.85	229
2016-02-29	$5.16	$5.24	$5.13	$5.13	$4.80	718
2016-02-26	$5.09	$5.22	$5.08	$5.08	$4.75	4,779
2016-02-25	$5.15	$5.17	$5.15	$5.16	$4.82	20,000
2016-02-24	$5.23	$5.25	$5.15	$5.15	$4.81	10,426
2016-02-23	$5.26	$5.26	$5.26	$5.26	$4.92	1,325
2016-02-22	$5.05	$5.34	$5.05	$5.34	$4.99	4,927
2016-02-19	$5.10	$5.18	$5.07	$5.11	$4.78	12,941
2016-02-18	$5.10	$5.10	$5.10	$5.10	$4.77	1,000
2016-02-17	$4.99	$5.16	$4.99	$5.16	$4.82	2,008
2016-02-16	$5.02	$5.02	$5.02	$5.02	$4.69	102
2016-02-12	$5.04	$5.10	$5.01	$5.01	$4.68	4,642
2016-02-11	$5.02	$5.14	$5.00	$5.03	$4.70	5,202
2016-02-10	$5.24	$5.24	$5.05	$5.05	$4.72	5,310
2016-02-09	$5.25	$5.25	$5.25	$5.25	$4.91	109
2016-02-08	$5.22	$5.22	$5.22	$5.22	$4.88	0
2016-02-05	$5.27	$5.27	$5.22	$5.22	$4.88	5,063
2016-02-04	$5.37	$5.37	$5.22	$5.30	$4.95	16,437
2016-02-03	$5.25	$5.49	$5.10	$5.30	$4.95	11,090
2016-02-02	$5.53	$5.60	$5.25	$5.30	$4.95	6,761
2016-02-01	$5.47	$5.47	$5.47	$5.47	$5.11	25
2016-01-29	$5.53	$5.53	$5.53	$5.53	$5.17	509
2016-01-28	$5.52	$5.52	$5.52	$5.52	$5.16	118
2016-01-27	$5.52	$5.52	$5.52	$5.52	$5.16	58
2016-01-26	$5.39	$5.52	$5.26	$5.52	$5.16	2,874
2016-01-25	$5.16	$5.16	$5.16	$5.16	$4.82	253
2016-01-22	$5.33	$5.39	$5.14	$5.14	$4.80	5,486
2016-01-21	$5.13	$5.34	$5.12	$5.30	$4.95	5,616
2016-01-20	$5.18	$5.34	$5.18	$5.30	$4.95	2,508
2016-01-19	$5.33	$5.33	$5.17	$5.27	$4.93	9,105
2016-01-15	$5.19	$5.38	$5.19	$5.24	$4.90	9,504
2016-01-14	$5.29	$5.39	$5.20	$5.39	$5.04	4,804
2016-01-13	$5.30	$5.30	$5.20	$5.30	$4.95	3,545
2016-01-12	$5.29	$5.29	$5.29	$5.29	$4.95	6
2016-01-11	$5.21	$5.34	$5.21	$5.29	$4.95	1,565
2016-01-08	$5.30	$5.30	$5.24	$5.25	$4.91	10,719
2016-01-07	$5.25	$5.48	$5.24	$5.48	$5.12	2,232
2016-01-06	$5.43	$5.46	$5.31	$5.31	$4.96	411
2016-01-05	$5.37	$5.78	$5.33	$5.33	$4.98	1,567
2016-01-04	$5.75	$5.77	$5.36	$5.36	$5.01	14,975
2015-12-31	$5.78	$5.78	$5.75	$5.75	$5.38	2,643
2015-12-30	$5.70	$5.77	$5.70	$5.75	$5.37	1,911
2015-12-29	$5.57	$5.71	$5.57	$5.71	$5.34	3,030
2015-12-28	$5.55	$5.63	$5.55	$5.63	$5.26	3,166
2015-12-24	$5.56	$5.58	$5.56	$5.58	$5.21	1,076
2015-12-23	$5.52	$5.64	$5.51	$5.64	$5.27	8,027
2015-12-22	$5.72	$5.78	$5.59	$5.75	$5.38	3,767
2015-12-21	$5.69	$5.73	$5.68	$5.70	$5.33	4,703
2015-12-18	$5.32	$5.70	$5.32	$5.65	$5.28	2,772
2015-12-17	$5.71	$5.71	$5.71	$5.71	$5.34	76
2015-12-16	$5.73	$5.74	$5.73	$5.74	$5.37	57
2015-12-15	$5.73	$5.73	$5.64	$5.64	$5.27	1,062
2015-12-14	$5.77	$5.77	$5.77	$5.77	$5.39	5
2015-12-11	$5.56	$5.77	$5.56	$5.77	$5.39	512
2015-12-10	$5.71	$5.71	$5.65	$5.65	$5.28	1,294
2015-12-09	$5.71	$5.71	$5.56	$5.56	$5.20	201
2015-12-08	$5.63	$5.63	$5.55	$5.55	$5.19	7,828
2015-12-07	$5.78	$5.78	$5.78	$5.78	$5.40	378
2015-12-04	$5.85	$5.85	$5.67	$5.79	$5.41	6,674
2015-12-03	$5.65	$5.68	$5.65	$5.68	$5.31	6,412
2015-12-02	$5.68	$5.68	$5.60	$5.67	$5.30	1,565
2015-12-01	$5.68	$5.68	$5.65	$5.68	$5.31	1,125
2015-11-30	$5.68	$5.73	$5.68	$5.68	$5.31	929
2015-11-27	$5.88	$5.88	$5.77	$5.77	$5.40	688
2015-11-25	$5.87	$5.87	$5.65	$5.65	$5.28	3,111
2015-11-24	$5.72	$5.75	$5.60	$5.66	$5.29	2,255
2015-11-23	$5.55	$5.88	$5.50	$5.55	$5.19	8,703
2015-11-20	$5.59	$5.59	$5.59	$5.59	$5.23	1
2015-11-19	$5.55	$5.59	$5.45	$5.59	$5.23	2,367
2015-11-18	$5.59	$5.60	$5.45	$5.46	$5.10	1,866
2015-11-17	$5.49	$5.49	$5.49	$5.49	$5.13	120
2015-11-16	$5.55	$5.55	$5.45	$5.49	$5.13	4,907
2015-11-13	$5.45	$5.58	$5.45	$5.58	$5.22	1,179
2015-11-12	$5.38	$5.60	$5.38	$5.40	$5.05	16,079
2015-11-11	$5.36	$5.49	$5.36	$5.49	$5.13	550
2015-11-10	$5.50	$5.50	$5.50	$5.50	$5.14	5
2015-11-09	$5.60	$5.60	$5.50	$5.50	$5.14	1,360
2015-11-06	$5.54	$5.60	$5.34	$5.60	$5.23	3,527
2015-11-05	$5.32	$5.60	$5.32	$5.54	$5.18	17,807
2015-11-04	$5.13	$5.33	$5.13	$5.33	$4.99	9,042
2015-11-03	$5.22	$5.25	$5.22	$5.25	$4.91	1,166
2015-11-02	$5.10	$5.22	$5.10	$5.21	$4.87	8,114
2015-10-30	$5.20	$5.20	$5.16	$5.19	$4.85	4,294
2015-10-29	$5.28	$5.28	$5.22	$5.28	$4.94	1,366
2015-10-28	$5.28	$5.28	$5.20	$5.22	$4.88	1,441
2015-10-27	$5.16	$5.24	$5.15	$5.16	$4.82	2,296
2015-10-26	$5.27	$5.29	$5.15	$5.23	$4.89	3,689
2015-10-23	$5.10	$5.11	$5.10	$5.11	$4.78	6,009
2015-10-22	$5.23	$5.24	$5.16	$5.16	$4.82	1,240
2015-10-21	$5.12	$5.25	$5.11	$5.14	$4.80	1,000
2015-10-20	$5.10	$5.22	$5.10	$5.22	$4.88	8,430
2015-10-19	$5.17	$5.19	$5.10	$5.19	$4.85	1,886
2015-10-16	$4.85	$5.18	$4.85	$5.17	$4.83	39,763
2015-10-15	$4.84	$4.85	$4.84	$4.85	$4.53	2,729
2015-10-14	$4.79	$4.79	$4.79	$4.79	$4.48	1,017
2015-10-13	$4.85	$4.85	$4.85	$4.85	$4.53	14
2015-10-12	$4.85	$4.85	$4.71	$4.85	$4.53	4,779
2015-10-09	$4.79	$4.85	$4.79	$4.85	$4.53	1,001
2015-10-08	$4.70	$4.80	$4.70	$4.80	$4.49	3,000
2015-10-07	$4.70	$4.81	$4.70	$4.71	$4.40	4,162
2015-10-06	$4.75	$4.76	$4.70	$4.71	$4.40	6,774
2015-10-05	$4.75	$4.84	$4.75	$4.84	$4.52	1,302
2015-10-02	$4.72	$4.75	$4.66	$4.75	$4.44	4,513
2015-10-01	$4.66	$4.66	$4.66	$4.66	$4.36	30
2015-09-30	$4.65	$4.85	$4.65	$4.66	$4.36	6,606
2015-09-29	$4.68	$4.70	$4.65	$4.65	$4.35	12,533
2015-09-28	$4.73	$4.80	$4.66	$4.80	$4.49	7,164
2015-09-25	$4.71	$4.71	$4.70	$4.70	$4.39	52,722
2015-09-24	$4.78	$4.80	$4.69	$4.69	$4.38	39,142
2015-09-23	$4.86	$4.90	$4.79	$4.85	$4.53	18,662
2015-09-22	$4.85	$4.90	$4.85	$4.90	$4.58	10,802
2015-09-21	$4.80	$4.90	$4.80	$4.81	$4.50	2,968
2015-09-18	$4.93	$4.94	$4.81	$4.81	$4.50	5,611
2015-09-17	$4.86	$4.91	$4.82	$4.91	$4.59	4,360
2015-09-16	$4.94	$4.94	$4.94	$4.94	$4.62	31
2015-09-15	$4.94	$4.94	$4.94	$4.94	$4.62	357
2015-09-14	$4.93	$4.94	$4.91	$4.91	$4.59	2,350
2015-09-11	$4.91	$4.92	$4.91	$4.92	$4.60	524
2015-09-10	$4.80	$4.93	$4.80	$4.80	$4.49	1,002
2015-09-09	$4.92	$4.92	$4.86	$4.91	$4.59	3,709
2015-09-08	$4.93	$4.94	$4.87	$4.87	$4.55	448

Severn Bancorp Inc (SVBI) News Headlines

Recent Severn Bancorp Inc (SVBI) News

Similar Companies to Severn Bancorp Inc (SVBI) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Severn Bancorp Inc (SVBI) Exchange: NASDAQ