Federated Hermes Premier Municipal Income Fund (FMN) Stock

Data as of Oct. 8, 2025

$10.95 ($-0.07) -0.64%

Federated Hermes Premier Municipal Income Fund - Daily Information

Click for more stock information on Federated Hermes Premier Municipal Income Fund.

Daily Information	Data
Date	Oct. 8, 2025
Open	$10.98
Previous Close	$10.95
High	$11.00
Low	$10.95
Adjusted Open	$10.98
Previous Adjusted Close	$10.95
Adjusted High	$11.00
Adjusted Low	$10.95

About Federated Hermes Premier Municipal Income Fund (FMN)

Federated Premier Municipal Income Fund

Invest in Federated Hermes Premier Municipal Income Fund (FMN)

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.

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

Historical Stock Data for Federated Hermes Premier Municipal Income Fund (FMN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-24	$10.98	$11.00	$10.95	$10.95	$10.95	23,942
2025-09-23	$11.02	$11.04	$10.94	$11.02	$11.02	14,777
2025-09-22	$11.01	$11.10	$11.00	$11.04	$11.00	37,481
2025-09-19	$11.04	$11.07	$11.00	$11.04	$11.00	34,241
2025-09-18	$11.06	$11.07	$11.00	$11.07	$11.02	19,450
2025-09-17	$11.03	$11.11	$11.00	$11.05	$11.01	68,839
2025-09-16	$11.00	$11.07	$11.00	$11.02	$10.98	32,628
2025-09-15	$11.04	$11.07	$11.03	$11.04	$11.00	17,148
2025-09-12	$10.93	$11.03	$10.93	$11.00	$10.96	36,025
2025-09-11	$10.97	$11.02	$10.97	$10.99	$10.95	28,393
2025-09-10	$10.93	$10.96	$10.91	$10.93	$10.89	32,263
2025-09-09	$10.88	$10.93	$10.87	$10.90	$10.86	28,837
2025-09-08	$10.79	$10.91	$10.79	$10.89	$10.85	25,810
2025-09-05	$10.68	$10.78	$10.68	$10.75	$10.71	10,297
2025-09-04	$10.65	$10.66	$10.62	$10.63	$10.59	19,165
2025-09-03	$10.61	$10.68	$10.61	$10.62	$10.58	28,468
2025-09-02	$10.63	$10.63	$10.58	$10.62	$10.58	46,005
2025-08-29	$10.58	$10.66	$10.58	$10.66	$10.62	30,549
2025-08-28	$10.62	$10.67	$10.57	$10.60	$10.56	49,065
2025-08-27	$10.63	$10.65	$10.59	$10.61	$10.57	38,027
2025-08-26	$10.66	$10.66	$10.60	$10.65	$10.61	15,203
2025-08-25	$10.66	$10.69	$10.64	$10.64	$10.60	14,075
2025-08-22	$10.59	$10.70	$10.56	$10.67	$10.63	19,898
2025-08-21	$10.66	$10.66	$10.61	$10.64	$10.55	21,741
2025-08-20	$10.70	$10.70	$10.65	$10.66	$10.57	13,500
2025-08-19	$10.74	$10.74	$10.69	$10.70	$10.61	14,335
2025-08-18	$10.77	$10.77	$10.61	$10.72	$10.63	46,046
2025-08-15	$10.78	$10.78	$10.76	$10.78	$10.69	12,820
2025-08-14	$10.77	$10.79	$10.75	$10.75	$10.66	12,782
2025-08-13	$10.77	$10.87	$10.76	$10.78	$10.69	16,168
2025-08-12	$10.72	$10.76	$10.72	$10.74	$10.65	5,836
2025-08-11	$10.75	$10.77	$10.73	$10.76	$10.67	25,314
2025-08-08	$10.70	$10.73	$10.68	$10.72	$10.63	29,122
2025-08-07	$10.69	$10.72	$10.68	$10.69	$10.60	32,092
2025-08-06	$10.68	$10.72	$10.64	$10.70	$10.61	23,305
2025-08-05	$10.64	$10.69	$10.63	$10.68	$10.59	19,300
2025-08-04	$10.56	$10.65	$10.55	$10.64	$10.55	26,003
2025-08-01	$10.54	$10.65	$10.53	$10.57	$10.48	40,097
2025-07-31	$10.46	$10.54	$10.44	$10.54	$10.45	36,504
2025-07-30	$10.41	$10.49	$10.41	$10.46	$10.37	64,108
2025-07-29	$10.41	$10.46	$10.41	$10.45	$10.36	43,653
2025-07-28	$10.41	$10.44	$10.41	$10.42	$10.33	24,176
2025-07-25	$10.42	$10.47	$10.40	$10.44	$10.35	20,461
2025-07-24	$10.42	$10.49	$10.41	$10.42	$10.33	71,411
2025-07-23	$10.51	$10.56	$10.45	$10.49	$10.40	83,233
2025-07-22	$10.57	$10.57	$10.51	$10.55	$10.42	20,150
2025-07-21	$10.47	$10.60	$10.47	$10.54	$10.41	52,087
2025-07-18	$10.46	$10.47	$10.43	$10.46	$10.33	34,381
2025-07-17	$10.52	$10.52	$10.42	$10.45	$10.32	26,778
2025-07-16	$10.54	$10.54	$10.50	$10.50	$10.37	21,982
2025-07-15	$10.56	$10.57	$10.50	$10.56	$10.43	60,698
2025-07-14	$10.62	$10.62	$10.55	$10.55	$10.42	51,479
2025-07-11	$10.64	$10.64	$10.57	$10.59	$10.46	29,852
2025-07-10	$10.63	$10.71	$10.61	$10.71	$10.58	49,907
2025-07-09	$10.65	$10.65	$10.58	$10.65	$10.52	40,307
2025-07-08	$10.60	$10.62	$10.59	$10.62	$10.49	37,210
2025-07-07	$10.64	$10.65	$10.60	$10.64	$10.51	36,051
2025-07-03	$10.64	$10.67	$10.63	$10.64	$10.51	38,849
2025-07-02	$10.63	$10.70	$10.63	$10.68	$10.55	43,255
2025-07-01	$10.64	$10.77	$10.63	$10.68	$10.55	19,775
2025-06-30	$10.62	$10.65	$10.59	$10.64	$10.51	49,071
2025-06-27	$10.61	$10.62	$10.57	$10.60	$10.47	36,173
2025-06-26	$10.62	$10.65	$10.57	$10.65	$10.52	26,443
2025-06-25	$10.61	$10.63	$10.58	$10.58	$10.45	11,188
2025-06-24	$10.64	$10.67	$10.61	$10.64	$10.51	22,394
2025-06-23	$10.65	$10.68	$10.55	$10.68	$10.55	29,251
2025-06-20	$10.60	$10.63	$10.56	$10.60	$10.42	23,683
2025-06-18	$10.62	$10.66	$10.58	$10.58	$10.40	27,182
2025-06-17	$10.65	$10.72	$10.57	$10.64	$10.46	27,470
2025-06-16	$10.58	$10.68	$10.57	$10.60	$10.42	30,715
2025-06-13	$10.64	$10.68	$10.58	$10.62	$10.44	25,839
2025-06-12	$10.61	$10.67	$10.61	$10.63	$10.45	28,069
2025-06-11	$10.61	$10.62	$10.55	$10.60	$10.42	52,437
2025-06-10	$10.53	$10.58	$10.53	$10.56	$10.38	30,099
2025-06-09	$10.59	$10.59	$10.53	$10.54	$10.36	15,153
2025-06-06	$10.58	$10.58	$10.52	$10.58	$10.40	11,980
2025-06-05	$10.56	$10.59	$10.56	$10.58	$10.40	14,407
2025-06-04	$10.56	$10.57	$10.54	$10.56	$10.38	8,700
2025-06-03	$10.58	$10.58	$10.51	$10.52	$10.35	12,618
2025-06-02	$10.58	$10.58	$10.54	$10.55	$10.37	14,796
2025-05-30	$10.56	$10.60	$10.56	$10.59	$10.41	11,844
2025-05-29	$10.60	$10.60	$10.55	$10.56	$10.38	10,334
2025-05-28	$10.59	$10.59	$10.51	$10.55	$10.37	52,231
2025-05-27	$10.63	$10.64	$10.57	$10.60	$10.42	15,865
2025-05-23	$10.55	$10.59	$10.55	$10.55	$10.55	12,610
2025-05-22	$10.59	$10.62	$10.51	$10.62	$10.58	14,283
2025-05-21	$10.64	$10.67	$10.56	$10.56	$10.52	64,546
2025-05-20	$10.73	$10.73	$10.65	$10.66	$10.62	31,489
2025-05-19	$10.71	$10.74	$10.68	$10.74	$10.69	6,221
2025-05-16	$10.76	$10.80	$10.76	$10.77	$10.73	14,516
2025-05-15	$10.73	$10.75	$10.71	$10.74	$10.70	6,468
2025-05-14	$10.72	$10.72	$10.65	$10.67	$10.63	17,382
2025-05-13	$10.70	$10.73	$10.69	$10.73	$10.69	24,349
2025-05-12	$10.74	$10.77	$10.70	$10.70	$10.66	9,758
2025-05-09	$10.78	$10.78	$10.70	$10.73	$10.69	16,802
2025-05-08	$10.72	$10.74	$10.71	$10.73	$10.69	63,287
2025-05-07	$10.67	$10.72	$10.67	$10.70	$10.66	19,399
2025-05-06	$10.64	$10.69	$10.63	$10.67	$10.63	15,092
2025-05-05	$10.70	$10.70	$10.61	$10.64	$10.60	24,533
2025-05-02	$10.71	$10.73	$10.64	$10.70	$10.66	38,396
2025-05-01	$10.69	$10.75	$10.69	$10.70	$10.66	18,826
2025-04-30	$10.61	$10.69	$10.52	$10.67	$10.63	26,620
2025-04-29	$10.57	$10.63	$10.55	$10.60	$10.56	35,500
2025-04-28	$10.62	$10.62	$10.51	$10.57	$10.53	19,885
2025-04-25	$10.59	$10.65	$10.53	$10.55	$10.51	60,647
2025-04-24	$10.49	$10.54	$10.49	$10.54	$10.50	19,363
2025-04-23	$10.50	$10.53	$10.37	$10.43	$10.39	20,406
2025-04-22	$10.45	$10.45	$10.37	$10.41	$10.33	14,444
2025-04-21	$10.51	$10.51	$10.34	$10.37	$10.29	79,682
2025-04-17	$10.48	$10.49	$10.41	$10.47	$10.47	39,174
2025-04-16	$10.50	$10.50	$10.43	$10.43	$10.43	19,790
2025-04-15	$10.44	$10.50	$10.41	$10.46	$10.46	35,701
2025-04-14	$10.27	$10.40	$10.27	$10.37	$10.37	21,122
2025-04-11	$10.32	$10.32	$10.12	$10.22	$10.22	73,773
2025-04-10	$10.37	$10.45	$10.26	$10.35	$10.35	19,741
2025-04-09	$10.33	$10.50	$10.11	$10.45	$10.45	103,530
2025-04-08	$10.62	$10.65	$10.39	$10.39	$10.39	64,861
2025-04-07	$10.77	$10.77	$10.56	$10.59	$10.59	54,094
2025-04-04	$10.97	$10.97	$10.83	$10.83	$10.83	35,561
2025-04-03	$10.97	$10.99	$10.92	$10.93	$10.93	46,759
2025-04-02	$10.93	$10.96	$10.88	$10.90	$10.90	32,129
2025-04-01	$10.88	$10.94	$10.88	$10.91	$10.91	44,033
2025-03-31	$10.89	$10.90	$10.84	$10.86	$10.86	8,060
2025-03-28	$10.82	$10.86	$10.82	$10.82	$10.82	20,245
2025-03-27	$10.82	$10.82	$10.77	$10.77	$10.77	19,935
2025-03-26	$10.90	$10.91	$10.84	$10.84	$10.84	43,664
2025-03-25	$10.94	$10.98	$10.91	$10.91	$10.91	23,382
2025-03-24	$10.98	$11.00	$10.91	$10.96	$10.96	33,762
2025-03-21	$10.97	$10.97	$10.88	$10.96	$10.96	42,970
2025-03-20	$10.90	$10.94	$10.85	$10.94	$10.90	45,554
2025-03-19	$10.89	$10.89	$10.82	$10.82	$10.78	61,003
2025-03-18	$10.90	$10.90	$10.83	$10.89	$10.85	41,187
2025-03-17	$10.89	$10.90	$10.85	$10.85	$10.81	38,423
2025-03-14	$10.90	$10.93	$10.87	$10.91	$10.87	45,757
2025-03-13	$10.99	$10.99	$10.87	$10.93	$10.89	112,147
2025-03-12	$11.02	$11.02	$10.94	$10.97	$10.93	38,289
2025-03-11	$11.05	$11.06	$10.95	$10.99	$10.95	37,434
2025-03-10	$11.08	$11.08	$11.00	$11.00	$10.96	44,229
2025-03-07	$11.13	$11.17	$11.01	$11.02	$10.98	77,730
2025-03-06	$11.17	$11.17	$11.07	$11.10	$11.06	22,074
2025-03-05	$11.19	$11.21	$11.13	$11.17	$11.13	21,324
2025-03-04	$11.26	$11.28	$11.09	$11.14	$11.10	21,937
2025-03-03	$11.35	$11.35	$11.25	$11.29	$11.25	28,103
2025-02-28	$11.30	$11.34	$11.27	$11.34	$11.30	32,979
2025-02-27	$11.31	$11.35	$11.24	$11.25	$11.21	10,041
2025-02-26	$11.28	$11.29	$11.27	$11.28	$11.24	6,281
2025-02-25	$11.28	$11.32	$11.26	$11.26	$11.22	24,144
2025-02-24	$11.33	$11.33	$11.20	$11.22	$11.18	12,987
2025-02-21	$11.38	$11.38	$11.26	$11.28	$11.24	22,189
2025-02-20	$11.28	$11.32	$11.27	$11.31	$11.23	16,633
2025-02-19	$11.26	$11.26	$11.20	$11.22	$11.14	36,688
2025-02-18	$11.24	$11.25	$11.19	$11.21	$11.13	47,078
2025-02-14	$11.14	$11.23	$11.14	$11.22	$11.14	36,726
2025-02-13	$11.05	$11.10	$11.04	$11.06	$10.98	35,911
2025-02-12	$11.09	$11.09	$11.01	$11.04	$10.96	31,733
2025-02-11	$11.20	$11.20	$11.11	$11.15	$11.07	53,578
2025-02-10	$11.27	$11.30	$11.16	$11.19	$11.11	21,469
2025-02-07	$11.26	$11.27	$11.15	$11.22	$11.14	28,780
2025-02-06	$11.19	$11.31	$11.19	$11.22	$11.14	31,410
2025-02-05	$11.18	$11.25	$11.16	$11.22	$11.14	54,550
2025-02-04	$11.09	$11.15	$11.07	$11.14	$11.06	59,522
2025-02-03	$11.09	$11.11	$11.02	$11.06	$10.98	45,061
2025-01-31	$11.10	$11.12	$11.04	$11.10	$11.02	56,397
2025-01-30	$11.10	$11.10	$11.02	$11.08	$11.00	36,405
2025-01-29	$11.05	$11.11	$11.01	$11.04	$10.96	37,804
2025-01-28	$11.01	$11.08	$10.99	$11.08	$11.00	43,016
2025-01-27	$11.06	$11.06	$10.96	$11.00	$10.92	23,778
2025-01-24	$11.05	$11.07	$10.96	$11.06	$10.98	26,586
2025-01-23	$11.01	$11.06	$10.94	$11.06	$10.98	40,072
2025-01-22	$11.14	$11.19	$11.05	$11.08	$10.96	24,630
2025-01-21	$11.14	$11.19	$11.09	$11.16	$11.04	29,476
2025-01-17	$11.10	$11.13	$11.09	$11.09	$10.97	16,733
2025-01-16	$11.02	$11.10	$10.97	$11.08	$10.96	23,615
2025-01-15	$10.91	$11.05	$10.91	$11.01	$10.89	79,100
2025-01-14	$10.85	$10.85	$10.79	$10.83	$10.71	58,845
2025-01-13	$10.86	$10.86	$10.78	$10.82	$10.70	61,687
2025-01-10	$10.90	$10.93	$10.82	$10.85	$10.73	70,228
2025-01-08	$10.85	$10.91	$10.85	$10.87	$10.75	31,684
2025-01-07	$10.93	$10.93	$10.85	$10.85	$10.73	42,347
2025-01-06	$11.02	$11.02	$10.91	$10.93	$10.81	60,610
2025-01-03	$11.01	$11.04	$10.99	$10.99	$10.87	71,000
2025-01-02	$10.97	$11.01	$10.92	$10.99	$10.87	65,791
2024-12-31	$10.90	$10.95	$10.87	$10.91	$10.79	40,312
2024-12-30	$10.84	$10.93	$10.84	$10.89	$10.77	43,185
2024-12-27	$10.92	$10.92	$10.87	$10.87	$10.75	28,541
2024-12-26	$10.89	$10.92	$10.86	$10.91	$10.79	37,165
2024-12-24	$10.90	$10.90	$10.85	$10.87	$10.75	15,142
2024-12-23	$10.94	$10.94	$10.88	$10.88	$10.76	31,572
2024-12-20	$10.96	$11.03	$10.91	$10.95	$10.79	51,460
2024-12-19	$11.08	$11.08	$10.93	$10.95	$10.79	24,316
2024-12-18	$11.21	$11.21	$11.02	$11.07	$10.91	51,213
2024-12-17	$11.25	$11.27	$11.17	$11.17	$11.17	38,206
2024-12-16	$11.32	$11.32	$11.26	$11.28	$11.28	25,635
2024-12-13	$11.37	$11.38	$11.26	$11.29	$11.29	22,623
2024-12-12	$11.46	$11.46	$11.37	$11.38	$11.38	33,287
2024-12-11	$11.45	$11.50	$11.43	$11.43	$11.43	48,236
2024-12-10	$11.51	$11.56	$11.47	$11.47	$11.47	37,632
2024-12-09	$11.54	$11.58	$11.45	$11.54	$11.54	36,794
2024-12-06	$11.48	$11.55	$11.48	$11.54	$11.54	21,955
2024-12-05	$11.48	$11.50	$11.45	$11.46	$11.46	50,933
2024-12-04	$11.41	$11.48	$11.40	$11.48	$11.48	52,784
2024-12-03	$11.38	$11.44	$11.36	$11.40	$11.40	67,175
2024-12-02	$11.33	$11.42	$11.27	$11.38	$11.38	91,608
2024-11-29	$11.33	$11.38	$11.32	$11.33	$11.33	22,892
2024-11-27	$11.21	$11.31	$11.20	$11.29	$11.29	24,004
2024-11-26	$11.10	$11.19	$11.10	$11.18	$11.18	71,940
2024-11-25	$11.16	$11.18	$11.12	$11.12	$11.12	30,102
2024-11-22	$11.08	$11.12	$11.08	$11.10	$11.10	32,791
2024-11-21	$11.08	$11.15	$11.08	$11.14	$11.10	51,270
2024-11-20	$11.11	$11.13	$11.09	$11.09	$11.05	26,539
2024-11-19	$11.18	$11.19	$11.13	$11.13	$11.09	31,166
2024-11-18	$11.18	$11.22	$11.15	$11.16	$11.12	26,563
2024-11-15	$11.30	$11.30	$11.20	$11.21	$11.17	41,155
2024-11-14	$11.27	$11.31	$11.24	$11.28	$11.24	43,865
2024-11-13	$11.28	$11.35	$11.24	$11.26	$11.22	22,500
2024-11-12	$11.36	$11.36	$11.21	$11.24	$11.20	21,677
2024-11-11	$11.37	$11.39	$11.32	$11.34	$11.30	44,176
2024-11-08	$11.34	$11.42	$11.34	$11.36	$11.32	40,415
2024-11-07	$11.22	$11.34	$11.19	$11.32	$11.28	29,017
2024-11-06	$11.20	$11.23	$11.14	$11.19	$11.15	40,607
2024-11-05	$11.28	$11.38	$11.28	$11.36	$11.32	30,024
2024-11-04	$11.35	$11.39	$11.30	$11.32	$11.28	26,300
2024-11-01	$11.43	$11.48	$11.28	$11.29	$11.25	34,434
2024-10-31	$11.26	$11.42	$11.16	$11.42	$11.38	54,979
2024-10-30	$11.22	$11.30	$11.10	$11.30	$11.26	91,166
2024-10-29	$11.25	$11.29	$11.18	$11.18	$11.14	82,222
2024-10-28	$11.40	$11.42	$11.32	$11.34	$11.30	58,881
2024-10-25	$11.48	$11.55	$11.34	$11.40	$11.36	79,223
2024-10-24	$11.67	$11.72	$11.47	$11.48	$11.44	77,115
2024-10-23	$11.88	$12.10	$11.65	$11.69	$11.65	103,229
2024-10-22	$12.15	$12.15	$11.96	$11.97	$11.89	90,702
2024-10-21	$12.32	$12.32	$12.14	$12.15	$12.07	117,520
2024-10-18	$12.41	$12.41	$12.24	$12.33	$12.24	28,314
2024-10-17	$12.38	$12.39	$12.20	$12.35	$12.27	51,378
2024-10-16	$12.29	$12.39	$12.27	$12.35	$12.27	22,678
2024-10-15	$12.36	$12.36	$12.25	$12.27	$12.19	24,801
2024-10-14	$12.29	$12.32	$12.16	$12.30	$12.22	13,353
2024-10-11	$12.43	$12.43	$12.28	$12.36	$12.28	20,263
2024-10-10	$12.41	$12.42	$12.38	$12.40	$12.32	16,669
2024-10-09	$12.42	$12.42	$12.34	$12.38	$12.38	29,679
2024-10-08	$12.45	$12.45	$12.40	$12.42	$12.42	13,662
2024-10-07	$12.46	$12.46	$12.38	$12.43	$12.43	34,299
2024-10-04	$12.47	$12.51	$12.21	$12.43	$12.43	20,687
2024-10-03	$12.44	$12.45	$12.41	$12.44	$12.44	33,518
2024-10-02	$12.45	$12.48	$12.41	$12.45	$12.45	27,243
2024-10-01	$12.42	$12.47	$12.42	$12.47	$12.47	70,088
2024-09-30	$12.39	$12.42	$12.38	$12.42	$12.42	27,467
2024-09-27	$12.41	$12.43	$12.34	$12.37	$12.37	25,769
2024-09-26	$12.43	$12.44	$12.38	$12.40	$12.40	27,581
2024-09-25	$12.39	$12.43	$12.34	$12.40	$12.40	28,707
2024-09-24	$12.40	$12.46	$12.36	$12.38	$12.38	84,188
2024-09-23	$12.40	$12.46	$12.36	$12.41	$12.41	155,770
2024-09-20	$12.49	$12.49	$12.38	$12.42	$12.38	32,053
2024-09-19	$12.44	$12.53	$12.42	$12.46	$12.42	22,063
2024-09-18	$12.47	$12.51	$12.44	$12.44	$12.40	17,875
2024-09-17	$12.44	$12.50	$12.42	$12.44	$12.40	43,174
2024-09-16	$12.41	$12.50	$12.41	$12.42	$12.38	12,321
2024-09-13	$12.39	$12.46	$12.39	$12.43	$12.39	28,892
2024-09-12	$12.37	$12.42	$12.36	$12.39	$12.35	32,179
2024-09-11	$12.32	$12.37	$12.32	$12.37	$12.33	36,572
2024-09-10	$12.31	$12.36	$12.30	$12.32	$12.28	273,571
2024-09-09	$12.33	$12.42	$12.30	$12.31	$12.27	28,699
2024-09-06	$12.28	$12.33	$12.28	$12.28	$12.24	72,651
2024-09-05	$12.22	$12.27	$12.21	$12.27	$12.23	55,850
2024-09-04	$12.22	$12.22	$12.12	$12.17	$12.13	49,910
2024-09-03	$12.06	$12.16	$12.06	$12.15	$12.11	292,469
2024-08-30	$11.78	$11.80	$11.75	$11.78	$11.74	46,590
2024-08-29	$11.73	$11.77	$11.71	$11.73	$11.69	24,804
2024-08-28	$11.82	$11.82	$11.73	$11.75	$11.71	29,142
2024-08-27	$11.80	$11.82	$11.71	$11.78	$11.74	14,887
2024-08-26	$11.80	$11.82	$11.77	$11.80	$11.76	28,398
2024-08-23	$11.81	$11.85	$11.80	$11.84	$11.84	17,417
2024-08-22	$11.80	$11.83	$11.78	$11.78	$11.74	14,100
2024-08-21	$11.77	$11.79	$11.71	$11.77	$11.73	17,212
2024-08-20	$11.89	$11.89	$11.68	$11.75	$11.71	92,322
2024-08-19	$11.90	$11.92	$11.81	$11.87	$11.83	63,149
2024-08-16	$11.86	$11.89	$11.85	$11.89	$11.85	20,802
2024-08-15	$11.83	$11.85	$11.82	$11.85	$11.81	21,511
2024-08-14	$11.79	$11.86	$11.78	$11.86	$11.82	19,167
2024-08-13	$11.68	$11.79	$11.68	$11.79	$11.75	17,132
2024-08-12	$11.73	$11.73	$11.69	$11.71	$11.67	15,293
2024-08-09	$11.67	$11.70	$11.67	$11.69	$11.65	14,790
2024-08-08	$11.62	$11.65	$11.55	$11.63	$11.59	23,777
2024-08-07	$11.68	$11.68	$11.61	$11.64	$11.60	44,381
2024-08-06	$11.42	$11.64	$11.42	$11.62	$11.58	29,480
2024-08-05	$11.67	$11.67	$11.38	$11.38	$11.34	40,314
2024-08-02	$11.63	$11.67	$11.52	$11.62	$11.58	78,504
2024-08-01	$11.52	$11.63	$11.52	$11.53	$11.49	67,221
2024-07-31	$11.56	$11.60	$11.50	$11.55	$11.51	18,724
2024-07-30	$11.52	$11.59	$11.50	$11.56	$11.52	60,570
2024-07-29	$11.49	$11.52	$11.41	$11.52	$11.48	23,007
2024-07-26	$11.44	$11.50	$11.37	$11.49	$11.45	24,943
2024-07-25	$11.44	$11.50	$11.40	$11.45	$11.41	27,278
2024-07-24	$11.55	$11.56	$11.39	$11.44	$11.40	47,367
2024-07-23	$11.55	$11.57	$11.46	$11.49	$11.45	25,257
2024-07-22	$11.54	$11.57	$11.45	$11.57	$11.49	37,847
2024-07-19	$11.56	$11.60	$11.47	$11.51	$11.44	31,645
2024-07-18	$11.63	$11.63	$11.52	$11.54	$11.47	6,472
2024-07-17	$11.57	$11.61	$11.56	$11.61	$11.53	18,111
2024-07-16	$11.59	$11.59	$11.57	$11.58	$11.50	10,405
2024-07-15	$11.56	$11.59	$11.55	$11.58	$11.50	5,760
2024-07-12	$11.52	$11.63	$11.52	$11.60	$11.52	10,530
2024-07-11	$11.53	$11.57	$11.51	$11.52	$11.45	13,891
2024-07-10	$11.47	$11.49	$11.40	$11.41	$11.34	3,518
2024-07-09	$11.40	$11.48	$11.40	$11.45	$11.38	8,484
2024-07-08	$11.46	$11.49	$11.41	$11.45	$11.38	15,031
2024-07-05	$11.46	$11.52	$11.42	$11.51	$11.44	15,728
2024-07-03	$11.30	$11.45	$11.30	$11.41	$11.34	11,196
2024-07-02	$11.42	$11.44	$11.26	$11.34	$11.27	56,047
2024-07-01	$11.42	$11.47	$11.28	$11.38	$11.31	30,292
2024-06-28	$11.37	$11.70	$11.33	$11.43	$11.36	28,710
2024-06-27	$11.39	$11.41	$11.33	$11.37	$11.30	19,078
2024-06-26	$11.32	$11.36	$11.22	$11.35	$11.28	39,320
2024-06-25	$11.37	$11.43	$11.28	$11.36	$11.29	29,343
2024-06-24	$11.39	$11.44	$11.26	$11.36	$11.29	28,073
2024-06-21	$11.38	$11.46	$11.27	$11.41	$11.34	41,690
2024-06-20	$11.43	$11.47	$11.38	$11.42	$11.31	31,893
2024-06-18	$11.38	$11.44	$11.37	$11.41	$11.41	166,155
2024-06-17	$11.37	$11.40	$11.33	$11.38	$11.38	83,784
2024-06-14	$11.39	$11.43	$11.38	$11.40	$11.40	11,198
2024-06-13	$11.37	$11.40	$11.34	$11.39	$11.39	2,994
2024-06-12	$11.31	$11.41	$11.27	$11.32	$11.32	20,939
2024-06-11	$11.21	$11.31	$11.21	$11.27	$11.27	31,867
2024-06-10	$11.22	$11.28	$11.20	$11.24	$11.24	9,116
2024-06-07	$11.22	$11.28	$11.14	$11.23	$11.23	20,766
2024-06-06	$11.23	$11.29	$11.23	$11.27	$11.27	15,400
2024-06-05	$11.22	$11.28	$11.17	$11.24	$11.24	30,046
2024-06-04	$11.19	$11.23	$11.13	$11.22	$11.22	9,551
2024-06-03	$11.10	$11.19	$11.06	$11.15	$11.15	21,751
2024-05-31	$11.04	$11.15	$11.04	$11.10	$11.10	16,991
2024-05-30	$11.08	$11.23	$11.00	$11.03	$11.03	48,903
2024-05-29	$11.12	$11.21	$11.02	$11.08	$11.08	43,552
2024-05-28	$11.18	$11.27	$11.15	$11.17	$11.17	31,869
2024-05-24	$11.19	$11.34	$11.12	$11.13	$11.13	27,545
2024-05-23	$11.30	$11.35	$11.15	$11.19	$11.19	44,597
2024-05-22	$11.32	$11.38	$11.28	$11.31	$11.31	33,293
2024-05-21	$11.40	$11.42	$11.40	$11.40	$11.36	38,812
2024-05-20	$11.36	$11.39	$11.34	$11.38	$11.34	58,823
2024-05-17	$11.34	$11.35	$11.31	$11.34	$11.31	16,337
2024-05-16	$11.27	$11.34	$11.23	$11.34	$11.30	18,153
2024-05-15	$11.27	$11.32	$11.26	$11.31	$11.28	24,098
2024-05-14	$11.25	$11.27	$11.19	$11.24	$11.21	11,430
2024-05-13	$11.25	$11.28	$11.22	$11.23	$11.20	5,242
2024-05-10	$11.27	$11.32	$11.21	$11.24	$11.21	14,740
2024-05-09	$11.30	$11.33	$11.28	$11.28	$11.25	11,215
2024-05-08	$11.25	$11.29	$11.25	$11.27	$11.24	33,672
2024-05-07	$11.25	$11.31	$11.18	$11.24	$11.21	17,614
2024-05-06	$11.18	$11.23	$11.13	$11.21	$11.18	10,627
2024-05-03	$11.11	$11.21	$11.11	$11.17	$11.14	15,049
2024-05-02	$11.06	$11.10	$11.05	$11.08	$11.05	37,843
2024-05-01	$11.06	$11.09	$11.06	$11.06	$11.03	11,548
2024-04-30	$11.02	$11.06	$11.02	$11.04	$11.01	22,689
2024-04-29	$11.02	$11.06	$11.02	$11.04	$11.01	9,532
2024-04-26	$10.99	$11.04	$10.98	$11.01	$10.98	14,934
2024-04-25	$11.01	$11.06	$10.98	$10.99	$10.96	4,776
2024-04-24	$11.05	$11.06	$11.01	$11.05	$11.02	30,134
2024-04-23	$10.98	$11.08	$10.98	$11.02	$10.99	27,929
2024-04-22	$10.92	$10.98	$10.91	$10.98	$10.94	26,142
2024-04-19	$10.96	$11.03	$10.95	$11.03	$10.96	16,157
2024-04-18	$10.96	$10.96	$10.94	$10.95	$10.88	6,274
2024-04-17	$10.96	$10.96	$10.93	$10.95	$10.88	9,927
2024-04-16	$10.90	$10.97	$10.85	$10.95	$10.88	16,377
2024-04-15	$10.92	$10.98	$10.92	$10.95	$10.88	18,636
2024-04-12	$10.96	$11.01	$10.95	$10.97	$10.97	9,726
2024-04-11	$10.98	$10.98	$10.89	$10.93	$10.93	13,837
2024-04-10	$10.95	$10.96	$10.91	$10.92	$10.92	18,922
2024-04-09	$10.98	$11.02	$10.95	$10.97	$10.97	7,889
2024-04-08	$11.01	$11.03	$10.99	$11.00	$11.00	11,084
2024-04-05	$10.99	$10.99	$10.97	$10.98	$10.98	8,706
2024-04-04	$10.98	$11.03	$10.98	$11.03	$11.03	13,906
2024-04-03	$10.97	$10.98	$10.95	$10.97	$10.97	11,738
2024-04-02	$11.00	$11.05	$10.96	$11.02	$11.02	22,148
2024-04-01	$11.03	$11.06	$11.02	$11.05	$11.05	34,297
2024-03-28	$11.06	$11.11	$11.05	$11.07	$11.07	32,134
2024-03-27	$11.06	$11.10	$11.02	$11.07	$11.07	26,624
2024-03-26	$11.03	$11.07	$11.03	$11.06	$11.06	14,829
2024-03-25	$11.10	$11.11	$11.01	$11.04	$11.04	19,309
2024-03-22	$11.08	$11.15	$11.08	$11.11	$11.11	11,166
2024-03-21	$11.11	$11.18	$11.04	$11.08	$11.08	31,413
2024-03-20	$11.12	$11.18	$11.10	$11.15	$11.11	11,874
2024-03-19	$11.15	$11.15	$11.10	$11.14	$11.10	9,977
2024-03-18	$11.08	$11.15	$11.08	$11.14	$11.10	16,909
2024-03-15	$11.06	$11.12	$11.06	$11.09	$11.06	4,978
2024-03-14	$11.15	$11.15	$11.06	$11.07	$11.04	7,963
2024-03-13	$11.15	$11.20	$11.15	$11.18	$11.14	11,576
2024-03-12	$11.16	$11.18	$11.14	$11.15	$11.11	16,408
2024-03-11	$11.11	$11.18	$11.11	$11.17	$11.13	20,600
2024-03-08	$11.13	$11.16	$11.12	$11.15	$11.11	22,539
2024-03-07	$11.09	$11.12	$11.09	$11.12	$11.08	14,611
2024-03-06	$11.03	$11.08	$11.03	$11.07	$11.04	13,406
2024-03-05	$11.08	$11.08	$11.02	$11.05	$11.02	23,058
2024-03-04	$11.04	$11.15	$11.02	$11.03	$11.00	12,613
2024-03-01	$11.07	$11.10	$11.05	$11.08	$11.08	27,772
2024-02-29	$11.06	$11.09	$11.04	$11.07	$11.07	30,513
2024-02-28	$11.07	$11.12	$11.01	$11.04	$11.04	43,539
2024-02-27	$11.11	$11.16	$11.05	$11.07	$11.07	10,594
2024-02-26	$11.17	$11.18	$11.09	$11.13	$11.13	104,824
2024-02-23	$11.17	$11.21	$11.15	$11.19	$11.19	11,154
2024-02-22	$11.22	$11.27	$11.18	$11.18	$11.18	11,101
2024-02-21	$11.21	$11.30	$11.18	$11.22	$11.18	19,462
2024-02-20	$11.22	$11.29	$11.22	$11.23	$11.19	4,953
2024-02-16	$11.25	$11.28	$11.22	$11.22	$11.18	7,342
2024-02-15	$11.23	$11.31	$11.23	$11.31	$11.27	4,836
2024-02-14	$11.20	$11.25	$11.17	$11.23	$11.19	15,070
2024-02-13	$11.09	$11.23	$11.09	$11.19	$11.16	23,734
2024-02-12	$11.29	$11.29	$11.23	$11.26	$11.22	10,694
2024-02-09	$11.20	$11.25	$11.20	$11.25	$11.21	14,805
2024-02-08	$11.17	$11.21	$11.15	$11.21	$11.18	33,133
2024-02-07	$11.20	$11.30	$11.20	$11.21	$11.18	47,810
2024-02-06	$10.99	$11.26	$10.97	$11.22	$11.18	50,515
2024-02-05	$11.02	$11.02	$10.99	$11.01	$10.98	17,197
2024-02-02	$11.04	$11.09	$11.04	$11.05	$11.01	13,192
2024-02-01	$11.09	$11.19	$11.06	$11.16	$11.13	21,388
2024-01-31	$11.01	$11.05	$10.99	$11.04	$11.01	17,203
2024-01-30	$10.97	$11.09	$10.91	$10.93	$10.90	20,443
2024-01-29	$10.89	$10.96	$10.88	$10.93	$10.90	24,070
2024-01-26	$10.88	$10.92	$10.84	$10.87	$10.84	37,048
2024-01-25	$10.86	$10.98	$10.83	$10.91	$10.88	17,602
2024-01-24	$10.89	$10.90	$10.83	$10.84	$10.81	14,455
2024-01-23	$10.86	$10.94	$10.81	$10.83	$10.80	7,645
2024-01-22	$10.82	$10.93	$10.82	$10.88	$10.85	37,779
2024-01-19	$10.83	$10.87	$10.74	$10.82	$10.82	27,778
2024-01-18	$10.87	$10.95	$10.83	$10.83	$10.83	21,806
2024-01-17	$11.04	$11.04	$10.88	$10.92	$10.92	33,455
2024-01-16	$11.05	$11.15	$10.99	$11.03	$11.03	15,926
2024-01-12	$11.11	$11.14	$11.05	$11.06	$11.06	13,340
2024-01-11	$11.05	$11.11	$11.04	$11.06	$11.06	25,489
2024-01-10	$11.15	$11.15	$11.10	$11.11	$11.11	18,499
2024-01-09	$11.19	$11.23	$11.14	$11.14	$11.14	16,449
2024-01-08	$11.07	$11.20	$11.07	$11.20	$11.20	28,969
2024-01-05	$11.10	$11.16	$11.03	$11.03	$11.03	14,213
2024-01-04	$11.13	$11.25	$11.06	$11.13	$11.13	32,208
2024-01-03	$11.04	$11.16	$10.99	$11.14	$11.14	21,147
2024-01-02	$10.96	$11.10	$10.95	$11.04	$11.04	47,943
2023-12-29	$10.95	$11.01	$10.90	$10.99	$10.99	27,658
2023-12-28	$11.09	$11.09	$10.91	$10.95	$10.95	48,979
2023-12-27	$11.11	$11.13	$11.02	$11.06	$11.06	50,975
2023-12-26	$11.05	$11.10	$11.02	$11.10	$11.10	24,813
2023-12-22	$10.94	$11.03	$10.94	$11.03	$11.03	27,182
2023-12-21	$10.91	$10.95	$10.91	$10.94	$10.94	67,886
2023-12-20	$10.90	$10.97	$10.88	$10.90	$10.87	36,674
2023-12-19	$10.89	$10.89	$10.82	$10.88	$10.85	25,849
2023-12-18	$10.84	$10.86	$10.77	$10.81	$10.78	20,227
2023-12-15	$10.84	$10.89	$10.80	$10.84	$10.81	17,712
2023-12-14	$10.72	$10.85	$10.72	$10.78	$10.78	89,551
2023-12-13	$10.64	$10.71	$10.60	$10.70	$10.70	52,705
2023-12-12	$10.65	$10.67	$10.61	$10.64	$10.64	87,918
2023-12-11	$10.62	$10.68	$10.62	$10.63	$10.63	46,212
2023-12-08	$10.67	$10.68	$10.51	$10.63	$10.63	68,627
2023-12-07	$10.59	$10.67	$10.59	$10.67	$10.67	224,229
2023-12-06	$10.59	$10.63	$10.58	$10.58	$10.58	16,522
2023-12-05	$10.57	$10.60	$10.50	$10.55	$10.55	21,219
2023-12-04	$10.53	$10.57	$10.44	$10.55	$10.55	58,535
2023-12-01	$10.44	$10.58	$10.43	$10.57	$10.57	29,397
2023-11-30	$10.40	$10.41	$10.38	$10.40	$10.40	76,281
2023-11-29	$10.32	$10.40	$10.32	$10.40	$10.40	40,166
2023-11-28	$10.20	$10.25	$10.20	$10.25	$10.25	43,179
2023-11-27	$10.22	$10.22	$10.16	$10.21	$10.21	59,491
2023-11-24	$10.16	$10.23	$10.15	$10.16	$10.16	10,222
2023-11-22	$10.20	$10.23	$10.17	$10.17	$10.17	17,710
2023-11-21	$10.17	$10.23	$10.14	$10.16	$10.16	17,741
2023-11-20	$10.14	$10.24	$10.14	$10.19	$10.16	34,456
2023-11-17	$10.14	$10.18	$10.12	$10.16	$10.13	41,098
2023-11-16	$10.01	$10.15	$10.01	$10.12	$10.09	26,434
2023-11-15	$10.00	$10.00	$9.97	$9.99	$9.96	47,474
2023-11-14	$9.93	$10.06	$9.93	$10.00	$9.97	17,941
2023-11-13	$9.81	$9.86	$9.80	$9.86	$9.83	38,596
2023-11-10	$9.79	$9.82	$9.75	$9.81	$9.78	13,318
2023-11-09	$9.86	$9.86	$9.70	$9.72	$9.69	40,393
2023-11-08	$9.77	$9.84	$9.72	$9.84	$9.81	21,260
2023-11-07	$9.64	$9.76	$9.64	$9.72	$9.69	24,813
2023-11-06	$9.63	$9.63	$9.50	$9.59	$9.56	28,979
2023-11-03	$9.50	$9.65	$9.50	$9.65	$9.62	25,674
2023-11-02	$9.42	$9.50	$9.42	$9.45	$9.42	39,237
2023-11-01	$9.20	$9.37	$9.20	$9.33	$9.30	24,655
2023-10-31	$9.12	$9.19	$9.12	$9.19	$9.16	28,501
2023-10-30	$9.13	$9.19	$9.10	$9.11	$9.08	51,934
2023-10-27	$9.13	$9.19	$9.09	$9.13	$9.13	46,983
2023-10-26	$9.18	$9.21	$9.14	$9.19	$9.19	32,849
2023-10-25	$9.24	$9.24	$9.13	$9.18	$9.18	25,438
2023-10-24	$9.25	$9.28	$9.18	$9.25	$9.25	29,493
2023-10-23	$9.19	$9.28	$9.14	$9.16	$9.16	44,654
2023-10-20	$9.28	$9.28	$9.19	$9.22	$9.22	23,072
2023-10-19	$9.40	$9.40	$9.24	$9.31	$9.27	23,179
2023-10-18	$9.46	$9.46	$9.35	$9.39	$9.35	19,142
2023-10-17	$9.49	$9.49	$9.42	$9.48	$9.44	10,863
2023-10-16	$9.68	$9.68	$9.44	$9.52	$9.48	36,829
2023-10-13	$9.66	$9.71	$9.62	$9.65	$9.61	24,846
2023-10-12	$9.78	$9.85	$9.55	$9.60	$9.56	45,486
2023-10-11	$9.66	$9.75	$9.66	$9.73	$9.69	22,184
2023-10-10	$9.62	$9.67	$9.53	$9.61	$9.57	31,791
2023-10-09	$9.65	$9.68	$9.57	$9.60	$9.56	14,779
2023-10-06	$9.57	$9.60	$9.51	$9.59	$9.55	24,233
2023-10-05	$9.66	$9.66	$9.52	$9.56	$9.52	19,859
2023-10-04	$9.66	$9.69	$9.59	$9.64	$9.60	16,454
2023-10-03	$9.70	$9.70	$9.52	$9.62	$9.62	45,003
2023-10-02	$9.61	$9.68	$9.54	$9.63	$9.63	14,786
2023-09-29	$9.59	$9.69	$9.52	$9.58	$9.58	44,720
2023-09-28	$9.65	$9.66	$9.52	$9.54	$9.54	35,370
2023-09-27	$9.62	$9.68	$9.62	$9.62	$9.62	52,820
2023-09-26	$9.80	$9.80	$9.62	$9.64	$9.64	21,872
2023-09-25	$9.90	$9.92	$9.75	$9.77	$9.77	62,422
2023-09-22	$9.93	$9.97	$9.86	$9.89	$9.89	50,074
2023-09-21	$9.99	$10.03	$9.89	$9.91	$9.91	31,182
2023-09-20	$10.03	$10.05	$9.97	$10.03	$9.99	19,408
2023-09-19	$10.03	$10.05	$9.97	$10.00	$9.96	80,321
2023-09-18	$9.98	$10.04	$9.98	$10.01	$9.97	13,214
2023-09-15	$10.01	$10.06	$9.97	$9.98	$9.94	112,743
2023-09-14	$10.02	$10.03	$9.99	$9.99	$9.95	115,028
2023-09-13	$10.08	$10.11	$10.02	$10.03	$9.99	29,650
2023-09-12	$10.04	$10.07	$10.02	$10.06	$10.02	22,029
2023-09-11	$10.13	$10.13	$10.00	$10.04	$10.00	28,767
2023-09-08	$10.18	$10.18	$10.07	$10.10	$10.06	26,440
2023-09-07	$10.23	$10.23	$10.15	$10.19	$10.15	10,889
2023-09-06	$10.27	$10.28	$10.17	$10.17	$10.13	35,321
2023-09-05	$10.32	$10.32	$10.22	$10.25	$10.21	10,623
2023-09-01	$10.29	$10.35	$10.26	$10.27	$10.23	20,541
2023-08-31	$10.32	$10.35	$10.28	$10.31	$10.27	31,345
2023-08-30	$10.20	$10.29	$10.17	$10.27	$10.27	52,008
2023-08-29	$10.15	$10.23	$10.15	$10.20	$10.20	16,886
2023-08-28	$10.19	$10.19	$10.13	$10.15	$10.15	38,683
2023-08-25	$10.22	$10.22	$10.10	$10.13	$10.13	26,649
2023-08-24	$10.22	$10.22	$10.13	$10.16	$10.16	26,960
2023-08-23	$10.21	$10.23	$10.19	$10.22	$10.22	28,119
2023-08-22	$10.27	$10.27	$10.14	$10.16	$10.16	34,442
2023-08-21	$10.27	$10.27	$10.16	$10.22	$10.18	23,223
2023-08-18	$10.31	$10.39	$10.27	$10.31	$10.31	33,136
2023-08-17	$10.27	$10.39	$10.27	$10.33	$10.33	47,186
2023-08-16	$10.49	$10.50	$10.34	$10.34	$10.34	67,560
2023-08-15	$10.49	$10.54	$10.47	$10.49	$10.49	16,831
2023-08-14	$10.53	$10.53	$10.47	$10.47	$10.47	16,001
2023-08-11	$10.46	$10.56	$10.42	$10.49	$10.49	19,845
2023-08-10	$10.44	$10.53	$10.40	$10.43	$10.43	21,307
2023-08-09	$10.43	$10.45	$10.36	$10.41	$10.41	223,666
2023-08-08	$10.40	$10.42	$10.39	$10.41	$10.41	8,245
2023-08-07	$10.42	$10.42	$10.38	$10.39	$10.39	7,074
2023-08-04	$10.40	$10.47	$10.40	$10.43	$10.43	15,671
2023-08-03	$10.56	$10.56	$10.39	$10.39	$10.39	23,602
2023-08-02	$10.63	$10.63	$10.55	$10.61	$10.61	21,746
2023-08-01	$10.65	$10.66	$10.64	$10.64	$10.64	32,741
2023-07-31	$10.63	$10.68	$10.63	$10.66	$10.66	14,993
2023-07-28	$10.72	$10.74	$10.63	$10.64	$10.64	13,789
2023-07-27	$10.71	$10.73	$10.68	$10.68	$10.68	20,351
2023-07-26	$10.72	$10.77	$10.72	$10.75	$10.75	42,069
2023-07-25	$10.65	$10.76	$10.65	$10.73	$10.73	69,335
2023-07-24	$10.67	$10.75	$10.67	$10.73	$10.73	21,486
2023-07-21	$10.71	$10.73	$10.71	$10.73	$10.73	11,194
2023-07-20	$10.72	$10.76	$10.64	$10.70	$10.70	27,679
2023-07-19	$10.79	$10.80	$10.74	$10.78	$10.74	27,724
2023-07-18	$10.68	$10.78	$10.68	$10.75	$10.71	15,298
2023-07-17	$10.67	$10.71	$10.63	$10.70	$10.67	20,520
2023-07-14	$10.63	$10.72	$10.63	$10.66	$10.63	22,513
2023-07-13	$10.62	$10.70	$10.62	$10.65	$10.62	13,827
2023-07-12	$10.55	$10.65	$10.55	$10.64	$10.61	15,615
2023-07-11	$10.57	$10.57	$10.53	$10.55	$10.52	17,913
2023-07-10	$10.50	$10.54	$10.44	$10.53	$10.50	16,026
2023-07-07	$10.43	$10.55	$10.43	$10.49	$10.46	47,573
2023-07-06	$10.53	$10.55	$10.39	$10.46	$10.43	37,268
2023-07-05	$10.71	$10.71	$10.55	$10.59	$10.56	32,875
2023-07-03	$10.60	$10.67	$10.59	$10.59	$10.56	18,809
2023-06-30	$10.66	$10.66	$10.62	$10.63	$10.60	22,481
2023-06-29	$10.63	$10.65	$10.61	$10.61	$10.58	33,175
2023-06-28	$10.62	$10.69	$10.61	$10.69	$10.66	52,632
2023-06-27	$10.56	$10.67	$10.56	$10.61	$10.58	32,626
2023-06-26	$10.58	$10.66	$10.55	$10.56	$10.53	32,712
2023-06-23	$10.63	$10.63	$10.58	$10.61	$10.58	13,515
2023-06-22	$10.53	$10.59	$10.52	$10.59	$10.56	17,694
2023-06-21	$10.54	$10.60	$10.50	$10.58	$10.51	29,607
2023-06-20	$10.49	$10.62	$10.49	$10.55	$10.48	34,824
2023-06-16	$10.57	$10.62	$10.51	$10.51	$10.44	28,002
2023-06-15	$10.60	$10.68	$10.60	$10.61	$10.54	14,406
2023-06-14	$10.61	$10.63	$10.52	$10.62	$10.55	37,037
2023-06-13	$10.67	$10.68	$10.58	$10.60	$10.53	55,067
2023-06-12	$10.67	$10.71	$10.65	$10.70	$10.63	13,612
2023-06-09	$10.60	$10.70	$10.60	$10.65	$10.58	15,047
2023-06-08	$10.58	$10.69	$10.58	$10.66	$10.59	6,767
2023-06-07	$10.54	$10.59	$10.47	$10.54	$10.47	19,930
2023-06-06	$10.51	$10.59	$10.51	$10.58	$10.51	7,239
2023-06-05	$10.50	$10.54	$10.48	$10.51	$10.44	14,178
2023-06-02	$10.54	$10.55	$10.45	$10.50	$10.43	28,285
2023-06-01	$10.50	$10.55	$10.50	$10.54	$10.47	20,564
2023-05-31	$10.42	$10.50	$10.42	$10.47	$10.40	13,163
2023-05-30	$10.38	$10.42	$10.30	$10.42	$10.35	42,825
2023-05-26	$10.36	$10.41	$10.34	$10.40	$10.40	20,857
2023-05-25	$10.28	$10.45	$10.27	$10.40	$10.40	51,494
2023-05-24	$10.20	$10.29	$10.20	$10.25	$10.25	53,290
2023-05-23	$10.44	$10.44	$10.21	$10.26	$10.26	144,224
2023-05-22	$10.48	$10.51	$10.39	$10.46	$10.46	28,711
2023-05-19	$10.56	$10.58	$10.52	$10.55	$10.51	17,876
2023-05-18	$10.63	$10.64	$10.54	$10.54	$10.50	43,671
2023-05-17	$10.71	$10.72	$10.60	$10.61	$10.57	88,864
2023-05-16	$10.71	$10.77	$10.70	$10.75	$10.75	21,222
2023-05-15	$10.72	$10.76	$10.70	$10.73	$10.73	26,939
2023-05-12	$10.74	$10.75	$10.68	$10.74	$10.74	24,293
2023-05-11	$10.71	$10.78	$10.70	$10.74	$10.74	28,470
2023-05-10	$10.70	$10.74	$10.70	$10.71	$10.71	14,505
2023-05-09	$10.70	$10.73	$10.66	$10.69	$10.69	20,020
2023-05-08	$10.72	$10.75	$10.72	$10.73	$10.73	15,549
2023-05-05	$10.65	$10.75	$10.65	$10.73	$10.73	37,035
2023-05-04	$10.67	$10.74	$10.65	$10.67	$10.67	37,399
2023-05-03	$10.61	$10.79	$10.61	$10.65	$10.65	48,177
2023-05-02	$10.63	$10.68	$10.62	$10.65	$10.65	31,819
2023-05-01	$10.66	$10.68	$10.62	$10.63	$10.63	40,949
2023-04-28	$10.68	$10.74	$10.67	$10.70	$10.70	34,372
2023-04-27	$10.68	$10.72	$10.64	$10.68	$10.68	27,668
2023-04-26	$10.60	$10.71	$10.60	$10.68	$10.68	21,811
2023-04-25	$10.68	$10.68	$10.60	$10.60	$10.60	19,923
2023-04-24	$10.70	$10.76	$10.70	$10.71	$10.71	12,890
2023-04-21	$10.62	$10.71	$10.62	$10.70	$10.70	19,375
2023-04-20	$10.57	$10.69	$10.57	$10.68	$10.68	10,173
2023-04-19	$10.59	$10.64	$10.59	$10.63	$10.59	8,424
2023-04-18	$10.73	$10.75	$10.62	$10.65	$10.61	69,569
2023-04-17	$10.72	$10.79	$10.72	$10.74	$10.70	32,318
2023-04-14	$10.82	$10.82	$10.77	$10.78	$10.74	34,212
2023-04-13	$10.83	$10.85	$10.80	$10.80	$10.76	41,467
2023-04-12	$10.83	$10.87	$10.82	$10.83	$10.79	22,578
2023-04-11	$10.76	$10.84	$10.76	$10.83	$10.79	30,864
2023-04-10	$10.78	$10.78	$10.74	$10.75	$10.71	18,475
2023-04-06	$10.75	$10.78	$10.74	$10.75	$10.71	21,009
2023-04-05	$10.66	$10.75	$10.66	$10.73	$10.69	33,133
2023-04-04	$10.65	$10.72	$10.64	$10.64	$10.60	44,835
2023-04-03	$10.76	$10.87	$10.61	$10.65	$10.61	33,227
2023-03-31	$10.66	$10.84	$10.66	$10.82	$10.78	9,322
2023-03-30	$10.53	$10.67	$10.53	$10.63	$10.59	16,401
2023-03-29	$10.47	$10.53	$10.47	$10.49	$10.45	23,678
2023-03-28	$10.49	$10.57	$10.48	$10.49	$10.45	24,179
2023-03-27	$10.45	$10.63	$10.45	$10.47	$10.47	30,738
2023-03-24	$10.50	$10.55	$10.44	$10.44	$10.44	35,715
2023-03-23	$10.51	$10.60	$10.43	$10.47	$10.47	20,458
2023-03-22	$10.52	$10.60	$10.42	$10.50	$10.50	46,152
2023-03-21	$10.60	$10.60	$10.50	$10.54	$10.50	17,692
2023-03-20	$10.58	$10.70	$10.55	$10.55	$10.51	25,740
2023-03-17	$10.64	$10.64	$10.54	$10.58	$10.54	25,632
2023-03-16	$10.57	$10.67	$10.57	$10.61	$10.57	36,759
2023-03-15	$10.64	$10.67	$10.57	$10.60	$10.56	20,416
2023-03-14	$10.66	$10.70	$10.50	$10.54	$10.50	42,909
2023-03-13	$10.69	$10.69	$10.58	$10.63	$10.59	15,286
2023-03-10	$10.64	$10.72	$10.61	$10.61	$10.57	29,178
2023-03-09	$10.56	$10.64	$10.42	$10.64	$10.60	26,415
2023-03-08	$10.50	$10.55	$10.49	$10.53	$10.49	5,350
2023-03-07	$10.52	$10.54	$10.46	$10.50	$10.46	16,169
2023-03-06	$10.55	$10.59	$10.44	$10.52	$10.48	15,958
2023-03-03	$10.48	$10.59	$10.46	$10.56	$10.52	16,545
2023-03-02	$10.50	$10.50	$10.45	$10.46	$10.42	27,272
2023-03-01	$10.58	$10.59	$10.47	$10.55	$10.51	21,006
2023-02-28	$10.49	$10.60	$10.49	$10.57	$10.53	23,562
2023-02-27	$10.48	$10.55	$10.48	$10.52	$10.48	14,386
2023-02-24	$10.46	$10.51	$10.43	$10.46	$10.42	17,405
2023-02-23	$10.58	$10.58	$10.52	$10.52	$10.48	14,603
2023-02-22	$10.59	$10.64	$10.52	$10.52	$10.48	22,303
2023-02-21	$10.78	$10.78	$10.60	$10.60	$10.52	27,150
2023-02-17	$10.91	$10.91	$10.78	$10.81	$10.73	17,929
2023-02-16	$11.07	$11.07	$10.87	$10.88	$10.80	14,151
2023-02-15	$11.12	$11.12	$11.05	$11.06	$10.98	17,697
2023-02-14	$11.14	$11.14	$11.03	$11.12	$11.04	22,796
2023-02-13	$11.19	$11.23	$11.14	$11.17	$11.09	9,717
2023-02-10	$11.20	$11.20	$11.12	$11.13	$11.05	21,132
2023-02-09	$11.25	$11.30	$11.15	$11.19	$11.11	40,659
2023-02-08	$11.16	$11.23	$11.13	$11.23	$11.15	35,756
2023-02-07	$11.13	$11.26	$11.06	$11.13	$11.05	41,403
2023-02-06	$11.20	$11.20	$11.06	$11.10	$11.02	23,617
2023-02-03	$11.33	$11.33	$11.17	$11.17	$11.09	44,196
2023-02-02	$11.30	$11.39	$11.25	$11.33	$11.24	65,567
2023-02-01	$11.12	$11.30	$11.08	$11.30	$11.22	49,977
2023-01-31	$11.07	$11.16	$11.06	$11.10	$11.02	37,915
2023-01-30	$11.04	$11.08	$11.02	$11.07	$10.99	25,659
2023-01-27	$11.03	$11.08	$11.03	$11.04	$10.95	13,893
2023-01-26	$11.02	$11.17	$11.02	$11.05	$10.97	17,511
2023-01-25	$11.03	$11.07	$10.97	$11.03	$10.95	15,262
2023-01-24	$10.98	$11.10	$10.97	$11.06	$10.98	37,257
2023-01-23	$10.99	$11.06	$10.97	$10.97	$10.89	45,482
2023-01-20	$10.86	$10.99	$10.80	$10.99	$10.91	43,127
2023-01-19	$10.81	$10.94	$10.81	$10.86	$10.74	54,354
2023-01-18	$10.85	$10.90	$10.83	$10.86	$10.74	30,286
2023-01-17	$10.81	$10.83	$10.77	$10.79	$10.67	63,869
2023-01-13	$10.82	$10.92	$10.80	$10.80	$10.68	69,123
2023-01-12	$10.80	$10.90	$10.80	$10.85	$10.73	44,837
2023-01-11	$10.77	$10.84	$10.75	$10.80	$10.68	56,558
2023-01-10	$10.76	$10.79	$10.70	$10.73	$10.61	49,457
2023-01-09	$10.68	$10.82	$10.68	$10.76	$10.64	10,168
2023-01-06	$10.51	$10.74	$10.50	$10.70	$10.58	119,104
2023-01-05	$10.49	$10.54	$10.43	$10.50	$10.38	104,326
2023-01-04	$10.53	$10.58	$10.53	$10.54	$10.42	36,115
2023-01-03	$10.54	$10.59	$10.50	$10.53	$10.41	20,819
2022-12-30	$10.35	$10.52	$10.35	$10.50	$10.38	103,668
2022-12-29	$10.32	$10.46	$10.32	$10.43	$10.31	100,045
2022-12-28	$10.33	$10.37	$10.31	$10.32	$10.20	135,194
2022-12-27	$10.41	$10.44	$10.31	$10.32	$10.20	61,471
2022-12-23	$10.48	$10.48	$10.43	$10.45	$10.33	60,892
2022-12-22	$10.45	$10.55	$10.45	$10.49	$10.37	35,029
2022-12-21	$10.47	$10.61	$10.47	$10.55	$10.39	62,178
2022-12-20	$10.60	$10.60	$10.55	$10.56	$10.40	31,452
2022-12-19	$10.58	$10.64	$10.58	$10.61	$10.45	34,134
2022-12-16	$10.67	$10.67	$10.59	$10.65	$10.49	33,196
2022-12-15	$10.64	$10.76	$10.64	$10.67	$10.51	35,326
2022-12-14	$10.69	$10.78	$10.59	$10.71	$10.55	245,567
2022-12-13	$10.74	$10.83	$10.69	$10.74	$10.58	210,053
2022-12-12	$10.68	$10.75	$10.61	$10.67	$10.51	56,090
2022-12-09	$10.77	$10.77	$10.66	$10.68	$10.68	43,341
2022-12-08	$10.99	$11.00	$10.77	$10.77	$10.77	63,914
2022-12-07	$10.81	$11.08	$10.81	$11.07	$11.07	82,145
2022-12-06	$10.88	$10.93	$10.84	$10.85	$10.85	36,092
2022-12-05	$11.04	$11.04	$10.87	$10.87	$10.87	46,145
2022-12-02	$11.04	$11.14	$10.90	$11.14	$11.14	47,040
2022-12-01	$10.98	$11.04	$10.93	$11.04	$11.04	40,284
2022-11-30	$10.80	$10.98	$10.78	$10.98	$10.98	79,164
2022-11-29	$10.66	$10.80	$10.65	$10.76	$10.76	81,029
2022-11-28	$10.62	$10.71	$10.61	$10.68	$10.68	64,691
2022-11-25	$10.59	$10.63	$10.58	$10.60	$10.60	22,208
2022-11-23	$10.58	$10.66	$10.58	$10.63	$10.63	60,242
2022-11-22	$10.47	$10.64	$10.47	$10.59	$10.59	95,136
2022-11-21	$10.44	$10.54	$10.44	$10.52	$10.48	73,656
2022-11-18	$10.45	$10.50	$10.43	$10.44	$10.40	72,976
2022-11-17	$10.39	$10.48	$10.39	$10.43	$10.39	59,635
2022-11-16	$10.33	$10.48	$10.33	$10.41	$10.37	38,478
2022-11-15	$10.31	$10.37	$10.29	$10.33	$10.29	46,218
2022-11-14	$10.28	$10.49	$10.21	$10.21	$10.17	46,905
2022-11-11	$10.28	$10.37	$10.28	$10.30	$10.26	22,168
2022-11-10	$10.24	$10.47	$10.24	$10.35	$10.31	38,976
2022-11-09	$10.16	$10.20	$10.14	$10.15	$10.11	10,460
2022-11-08	$10.30	$10.30	$10.17	$10.20	$10.16	26,773
2022-11-07	$10.08	$10.40	$10.08	$10.27	$10.23	107,954
2022-11-04	$9.93	$10.21	$9.93	$10.13	$10.09	65,695
2022-11-03	$9.90	$9.94	$9.87	$9.88	$9.84	22,817
2022-11-02	$9.86	$10.00	$9.86	$9.96	$9.92	56,321
2022-11-01	$9.82	$9.92	$9.82	$9.89	$9.85	59,506
2022-10-31	$9.74	$9.81	$9.74	$9.76	$9.72	95,765
2022-10-28	$9.81	$9.90	$9.75	$9.75	$9.71	42,439
2022-10-27	$9.85	$9.93	$9.81	$9.81	$9.77	38,464
2022-10-26	$9.86	$9.92	$9.85	$9.85	$9.81	41,559
2022-10-25	$9.92	$9.95	$9.84	$9.89	$9.85	54,051
2022-10-24	$9.85	$9.99	$9.85	$9.92	$9.88	63,028
2022-10-21	$10.07	$10.07	$9.97	$10.00	$9.96	27,571
2022-10-20	$10.17	$10.18	$10.05	$10.09	$10.05	46,497
2022-10-19	$10.13	$10.22	$10.13	$10.18	$10.10	59,687
2022-10-18	$10.14	$10.24	$10.14	$10.17	$10.09	29,421
2022-10-17	$10.30	$10.30	$10.10	$10.14	$10.06	43,935
2022-10-14	$10.19	$10.19	$10.09	$10.14	$10.14	8,439
2022-10-13	$10.10	$10.19	$10.07	$10.18	$10.18	32,496
2022-10-12	$10.17	$10.22	$10.15	$10.16	$10.16	40,114
2022-10-11	$10.14	$10.21	$10.08	$10.17	$10.17	25,589
2022-10-10	$10.26	$10.26	$10.10	$10.11	$10.11	69,503
2022-10-07	$10.15	$10.25	$10.15	$10.22	$10.22	24,941
2022-10-06	$10.26	$10.28	$10.21	$10.23	$10.23	36,950
2022-10-05	$10.23	$10.29	$10.20	$10.25	$10.25	56,970
2022-10-04	$10.30	$10.42	$10.27	$10.28	$10.28	52,447
2022-10-03	$10.44	$10.46	$10.27	$10.27	$10.27	42,781
2022-09-30	$10.43	$10.44	$10.27	$10.34	$10.34	17,026
2022-09-29	$10.47	$10.57	$10.34	$10.41	$10.41	29,236
2022-09-28	$10.36	$10.61	$10.26	$10.47	$10.47	19,966
2022-09-27	$10.38	$10.39	$10.31	$10.31	$10.31	10,179
2022-09-26	$10.45	$10.47	$10.35	$10.39	$10.39	30,963
2022-09-23	$10.72	$10.72	$10.43	$10.48	$10.48	22,294
2022-09-22	$10.63	$10.73	$10.49	$10.51	$10.51	43,080
2022-09-21	$10.64	$10.66	$10.62	$10.62	$10.58	23,909
2022-09-20	$10.67	$10.67	$10.58	$10.64	$10.60	42,067
2022-09-19	$10.85	$10.85	$10.69	$10.71	$10.67	8,750
2022-09-16	$10.85	$10.85	$10.72	$10.76	$10.72	29,040
2022-09-15	$10.87	$10.87	$10.76	$10.83	$10.79	20,496
2022-09-14	$10.97	$10.97	$10.79	$10.86	$10.86	11,828
2022-09-13	$10.88	$10.92	$10.83	$10.87	$10.87	33,529
2022-09-12	$10.97	$11.10	$10.91	$10.91	$10.91	25,316
2022-09-09	$10.95	$11.03	$10.92	$10.96	$10.96	29,640
2022-09-08	$10.82	$10.98	$10.82	$10.94	$10.94	36,167
2022-09-07	$10.83	$10.93	$10.80	$10.89	$10.89	40,235
2022-09-06	$10.89	$10.90	$10.80	$10.84	$10.84	23,494
2022-09-02	$10.99	$11.03	$10.91	$10.94	$10.94	14,231
2022-09-01	$11.00	$11.01	$10.91	$10.94	$10.94	36,350
2022-08-31	$11.08	$11.12	$11.04	$11.05	$11.05	30,699
2022-08-30	$11.16	$11.18	$11.05	$11.10	$11.10	28,921
2022-08-29	$11.27	$11.27	$11.12	$11.12	$11.12	23,261
2022-08-26	$11.32	$11.33	$11.23	$11.23	$11.23	24,203
2022-08-25	$11.36	$11.39	$11.31	$11.34	$11.34	25,662
2022-08-24	$11.51	$11.51	$11.33	$11.35	$11.35	49,389
2022-08-23	$11.47	$11.47	$11.34	$11.38	$11.38	25,633
2022-08-22	$11.61	$11.63	$11.41	$11.45	$11.45	26,659
2022-08-19	$11.70	$11.70	$11.57	$11.58	$11.58	24,766
2022-08-18	$11.75	$11.79	$11.71	$11.76	$11.76	10,861
2022-08-17	$11.73	$11.79	$11.70	$11.71	$11.71	27,419
2022-08-16	$11.76	$11.79	$11.71	$11.79	$11.79	29,866
2022-08-15	$11.78	$11.80	$11.75	$11.76	$11.76	24,034
2022-08-12	$11.74	$11.86	$11.73	$11.78	$11.78	17,876
2022-08-11	$11.75	$11.84	$11.71	$11.74	$11.74	38,666
2022-08-10	$11.69	$11.81	$11.66	$11.72	$11.72	25,717
2022-08-09	$11.67	$11.74	$11.66	$11.67	$11.67	13,954
2022-08-08	$11.66	$11.82	$11.66	$11.68	$11.68	7,506
2022-08-05	$11.69	$11.78	$11.66	$11.66	$11.66	27,235
2022-08-04	$11.73	$11.80	$11.73	$11.79	$11.79	14,479
2022-08-03	$11.69	$11.74	$11.65	$11.73	$11.73	16,499
2022-08-02	$11.66	$11.71	$11.59	$11.66	$11.66	32,463
2022-08-01	$11.61	$11.70	$11.57	$11.64	$11.64	42,881
2022-07-29	$11.55	$11.64	$11.55	$11.60	$11.60	27,080
2022-07-28	$11.45	$11.57	$11.43	$11.55	$11.55	50,028
2022-07-27	$11.44	$11.48	$11.39	$11.42	$11.42	29,314
2022-07-26	$11.44	$11.47	$11.41	$11.44	$11.44	19,599
2022-07-25	$11.39	$11.39	$11.33	$11.35	$11.35	27,490
2022-07-22	$11.34	$11.44	$11.32	$11.42	$11.42	42,057
2022-07-21	$11.37	$11.37	$11.32	$11.33	$11.33	32,757
2022-07-20	$11.38	$11.45	$11.38	$11.39	$11.35	17,326
2022-07-19	$11.37	$11.42	$11.35	$11.37	$11.33	21,901
2022-07-18	$11.40	$11.41	$11.31	$11.37	$11.33	34,191
2022-07-15	$11.37	$11.45	$11.37	$11.44	$11.40	12,897
2022-07-14	$11.39	$11.40	$11.30	$11.36	$11.32	33,448
2022-07-13	$11.38	$11.48	$11.36	$11.47	$11.43	39,142
2022-07-12	$11.42	$11.48	$11.40	$11.43	$11.39	51,833
2022-07-11	$11.38	$11.50	$11.38	$11.41	$11.37	38,626
2022-07-08	$11.36	$11.45	$11.31	$11.40	$11.36	40,673
2022-07-07	$11.35	$11.40	$11.30	$11.34	$11.30	29,605
2022-07-06	$11.28	$11.43	$11.28	$11.34	$11.30	84,611
2022-07-05	$11.21	$11.28	$11.13	$11.27	$11.23	77,475
2022-07-01	$11.12	$11.24	$11.12	$11.20	$11.16	44,685
2022-06-30	$11.04	$11.10	$11.01	$11.06	$11.02	99,091
2022-06-29	$10.96	$11.07	$10.93	$11.01	$10.97	125,796
2022-06-28	$10.82	$10.97	$10.80	$10.94	$10.90	27,987
2022-06-27	$10.83	$10.91	$10.80	$10.82	$10.78	42,954
2022-06-24	$10.83	$10.89	$10.79	$10.84	$10.80	77,358
2022-06-23	$10.82	$10.92	$10.77	$10.80	$10.76	68,519
2022-06-22	$10.72	$10.82	$10.72	$10.74	$10.70	50,996
2022-06-21	$10.85	$10.97	$10.74	$10.74	$10.66	44,462
2022-06-17	$10.94	$11.07	$10.88	$10.90	$10.82	46,147
2022-06-16	$11.08	$11.08	$10.96	$10.99	$10.91	26,601
2022-06-15	$11.38	$11.41	$11.08	$11.12	$11.04	54,452
2022-06-14	$11.42	$11.82	$11.32	$11.39	$11.31	36,370
2022-06-13	$11.41	$12.50	$11.20	$11.46	$11.38	233,677
2022-06-10	$11.60	$11.60	$11.48	$11.49	$11.41	46,128
2022-06-09	$11.91	$11.95	$11.69	$11.69	$11.60	69,785
2022-06-08	$11.95	$12.04	$11.91	$12.02	$11.93	51,130
2022-06-07	$11.95	$12.00	$11.93	$11.97	$11.88	24,842
2022-06-06	$12.04	$12.12	$11.95	$11.99	$11.90	53,154
2022-06-03	$11.95	$12.11	$11.95	$11.99	$11.90	52,737
2022-06-02	$12.05	$12.09	$12.02	$12.07	$11.98	17,655
2022-06-01	$12.07	$12.11	$12.02	$12.09	$12.00	24,375
2022-05-31	$11.95	$12.02	$11.86	$12.02	$11.93	52,482
2022-05-27	$11.93	$12.04	$11.90	$11.99	$11.90	55,874
2022-05-26	$11.70	$11.86	$11.69	$11.85	$11.76	31,744
2022-05-25	$11.41	$11.66	$11.41	$11.64	$11.55	45,187
2022-05-24	$11.22	$11.39	$11.22	$11.38	$11.30	38,179
2022-05-23	$11.12	$11.25	$11.12	$11.21	$11.13	21,528
2022-05-20	$11.12	$11.24	$11.10	$11.18	$11.10	87,366
2022-05-19	$11.22	$11.37	$11.11	$11.19	$11.05	36,115
2022-05-18	$11.42	$11.42	$11.23	$11.24	$11.10	20,820
2022-05-17	$11.55	$11.56	$11.44	$11.45	$11.31	20,577
2022-05-16	$11.57	$11.59	$11.55	$11.58	$11.43	21,810
2022-05-13	$11.67	$11.67	$11.55	$11.59	$11.45	12,374
2022-05-12	$11.66	$11.75	$11.61	$11.62	$11.48	20,510
2022-05-11	$11.62	$12.25	$11.60	$11.70	$11.56	39,262
2022-05-10	$11.65	$11.73	$11.59	$11.63	$11.49	22,175
2022-05-09	$11.68	$11.69	$11.62	$11.66	$11.52	15,280
2022-05-06	$11.60	$11.79	$11.57	$11.74	$11.60	61,080
2022-05-05	$11.66	$11.70	$11.56	$11.56	$11.42	24,482
2022-05-04	$11.65	$11.76	$11.57	$11.74	$11.60	27,858
2022-05-03	$11.64	$11.72	$11.55	$11.68	$11.54	118,105
2022-05-02	$11.72	$11.72	$11.62	$11.63	$11.49	21,184
2022-04-29	$11.80	$11.80	$11.65	$11.69	$11.55	13,100
2022-04-28	$11.64	$11.81	$11.63	$11.79	$11.65	28,700
2022-04-27	$11.82	$11.82	$11.65	$11.70	$11.56	50,148
2022-04-26	$11.79	$11.83	$11.75	$11.80	$11.66	42,933
2022-04-25	$11.88	$11.89	$11.73	$11.78	$11.64	46,834
2022-04-22	$11.89	$11.94	$11.81	$11.84	$11.70	41,023
2022-04-21	$12.00	$12.03	$11.90	$11.92	$11.77	44,093
2022-04-20	$11.91	$12.10	$11.89	$12.07	$11.87	57,874
2022-04-19	$11.91	$11.99	$11.87	$11.93	$11.73	83,337
2022-04-18	$12.03	$12.14	$11.96	$11.99	$11.79	38,733
2022-04-14	$12.08	$12.10	$12.01	$12.03	$11.83	49,246
2022-04-13	$12.26	$12.30	$12.14	$12.14	$11.94	40,119
2022-04-12	$12.28	$12.43	$12.24	$12.32	$12.12	38,986
2022-04-11	$12.55	$12.63	$12.28	$12.32	$12.12	42,715
2022-04-08	$12.55	$12.62	$12.51	$12.55	$12.34	13,302
2022-04-07	$12.59	$12.66	$12.52	$12.57	$12.36	14,546
2022-04-06	$12.60	$12.67	$12.54	$12.59	$12.38	16,832
2022-04-05	$12.67	$12.81	$12.60	$12.62	$12.41	26,259
2022-04-04	$12.87	$12.87	$12.73	$12.75	$12.54	11,550
2022-04-01	$12.69	$12.74	$12.65	$12.70	$12.49	14,323
2022-03-31	$12.53	$12.71	$12.53	$12.71	$12.50	24,870
2022-03-30	$12.47	$12.60	$12.47	$12.53	$12.32	58,231
2022-03-29	$12.44	$12.50	$12.40	$12.50	$12.29	18,932
2022-03-28	$12.68	$12.68	$12.37	$12.44	$12.23	30,622
2022-03-25	$12.72	$12.72	$12.51	$12.52	$12.31	44,958
2022-03-24	$12.75	$12.82	$12.71	$12.71	$12.50	13,786
2022-03-23	$12.71	$12.79	$12.71	$12.79	$12.58	10,564
2022-03-22	$12.82	$12.82	$12.74	$12.77	$12.56	22,525
2022-03-21	$12.83	$12.89	$12.76	$12.81	$12.54	31,773
2022-03-18	$12.88	$12.96	$12.88	$12.88	$12.61	16,638
2022-03-17	$12.82	$12.93	$12.82	$12.89	$12.62	4,453
2022-03-16	$12.90	$12.98	$12.83	$12.84	$12.57	29,615
2022-03-15	$12.92	$13.01	$12.87	$12.90	$12.63	15,662
2022-03-14	$12.99	$13.02	$12.95	$12.99	$12.72	25,025
2022-03-11	$13.12	$13.12	$13.04	$13.06	$12.79	24,913
2022-03-10	$13.14	$13.20	$13.12	$13.13	$12.86	14,473
2022-03-09	$13.29	$13.38	$13.21	$13.23	$12.96	10,963
2022-03-08	$13.29	$13.39	$13.21	$13.24	$12.97	26,625
2022-03-07	$13.45	$13.46	$13.30	$13.35	$13.07	28,651
2022-03-04	$13.47	$13.48	$13.43	$13.45	$13.17	12,993
2022-03-03	$13.47	$13.52	$13.45	$13.48	$13.20	18,226
2022-03-02	$13.52	$13.63	$13.45	$13.45	$13.17	22,180
2022-03-01	$13.45	$13.58	$13.45	$13.52	$13.24	20,172
2022-02-28	$13.48	$13.55	$13.41	$13.44	$13.16	11,407
2022-02-25	$13.38	$13.49	$13.35	$13.45	$13.17	25,321
2022-02-24	$13.25	$13.49	$13.22	$13.37	$13.09	22,810
2022-02-23	$13.33	$13.56	$13.25	$13.25	$12.97	23,619
2022-02-22	$13.49	$13.49	$13.31	$13.32	$13.04	41,127
2022-02-18	$13.51	$13.63	$13.51	$13.59	$13.25	14,062
2022-02-17	$13.41	$13.59	$13.41	$13.56	$13.22	14,033
2022-02-16	$13.31	$13.50	$13.31	$13.50	$13.17	34,100
2022-02-15	$13.30	$13.52	$13.24	$13.33	$13.00	40,953
2022-02-14	$13.40	$13.42	$13.32	$13.35	$13.02	54,408
2022-02-11	$13.52	$13.55	$13.43	$13.43	$13.10	37,461
2022-02-10	$13.55	$13.84	$13.50	$13.52	$13.19	55,644
2022-02-09	$13.58	$13.63	$13.55	$13.60	$13.26	19,075
2022-02-08	$13.56	$13.62	$13.54	$13.57	$13.23	26,467
2022-02-07	$13.58	$13.68	$13.57	$13.57	$13.23	54,514
2022-02-04	$13.75	$13.83	$13.62	$13.63	$13.29	23,543
2022-02-03	$13.82	$13.86	$13.76	$13.77	$13.43	31,113
2022-02-02	$13.84	$13.96	$13.84	$13.92	$13.58	25,812
2022-02-01	$13.72	$13.86	$13.72	$13.85	$13.51	34,686
2022-01-31	$13.70	$13.77	$13.67	$13.77	$13.43	55,649
2022-01-28	$13.84	$13.84	$13.70	$13.72	$13.38	41,562
2022-01-27	$13.90	$13.94	$13.81	$13.84	$13.50	39,883
2022-01-26	$13.91	$14.04	$13.88	$13.92	$13.58	36,304
2022-01-25	$13.64	$13.96	$13.43	$13.94	$13.60	52,598
2022-01-24	$13.91	$13.99	$13.71	$13.89	$13.55	43,475
2022-01-21	$13.82	$13.98	$13.82	$13.91	$13.57	40,896
2022-01-20	$14.03	$14.14	$13.94	$13.94	$13.60	24,244
2022-01-19	$14.20	$14.22	$14.08	$14.12	$13.72	26,721
2022-01-18	$14.50	$14.50	$14.19	$14.19	$13.79	28,698
2022-01-14	$14.61	$14.61	$14.50	$14.52	$14.11	19,973
2022-01-13	$14.72	$14.73	$14.60	$14.64	$14.22	16,965
2022-01-12	$14.84	$14.85	$14.67	$14.76	$14.34	10,132
2022-01-11	$14.83	$14.83	$14.71	$14.82	$14.40	19,540
2022-01-10	$14.80	$14.83	$14.75	$14.80	$14.38	25,351
2022-01-07	$14.83	$14.83	$14.69	$14.82	$14.40	39,577
2022-01-06	$14.87	$14.87	$14.65	$14.71	$14.29	41,227
2022-01-05	$14.93	$14.93	$14.76	$14.78	$14.36	17,089
2022-01-04	$15.01	$15.01	$14.83	$14.86	$14.44	40,442
2022-01-03	$15.12	$15.12	$14.96	$14.98	$14.55	35,061
2021-12-31	$14.96	$15.09	$14.96	$15.03	$14.60	18,479
2021-12-30	$14.94	$15.01	$14.90	$14.94	$14.51	25,340
2021-12-29	$14.95	$14.99	$14.90	$14.92	$14.50	35,898
2021-12-28	$15.10	$15.12	$14.95	$14.98	$14.55	19,595
2021-12-27	$15.27	$15.32	$15.03	$15.06	$14.63	22,045
2021-12-23	$15.70	$15.70	$15.20	$15.26	$14.83	27,756
2021-12-22	$15.57	$15.59	$15.22	$15.49	$15.05	14,048
2021-12-21	$15.46	$15.74	$15.37	$15.52	$15.03	24,561
2021-12-20	$15.40	$15.40	$15.17	$15.36	$14.87	24,612
2021-12-17	$15.22	$15.50	$15.22	$15.35	$14.86	33,551
2021-12-16	$15.19	$15.22	$15.18	$15.22	$14.74	15,991
2021-12-15	$15.08	$15.15	$15.08	$15.15	$14.67	16,870
2021-12-14	$15.15	$15.15	$15.04	$15.08	$14.60	9,509
2021-12-13	$15.07	$15.13	$15.03	$15.11	$14.63	10,742
2021-12-10	$15.12	$15.12	$14.98	$15.00	$14.52	14,420
2021-12-09	$15.10	$15.11	$15.00	$15.02	$14.54	14,613
2021-12-08	$14.98	$15.07	$14.98	$14.99	$14.51	8,241
2021-12-07	$15.16	$15.16	$14.97	$14.98	$14.50	15,428
2021-12-06	$15.16	$15.16	$15.05	$15.05	$14.57	8,251
2021-12-03	$15.34	$15.34	$15.08	$15.16	$14.68	10,102
2021-12-02	$15.36	$15.36	$15.15	$15.28	$14.79	16,398
2021-12-01	$15.28	$15.45	$15.19	$15.28	$14.79	10,587
2021-11-30	$15.20	$15.27	$15.17	$15.23	$14.74	17,105
2021-11-29	$15.08	$15.25	$15.03	$15.20	$14.72	19,016
2021-11-26	$15.12	$15.12	$14.95	$15.00	$14.52	5,722
2021-11-24	$15.13	$15.13	$15.00	$15.12	$14.64	12,036
2021-11-23	$15.00	$15.11	$14.95	$15.03	$14.55	9,631
2021-11-22	$15.13	$15.15	$14.92	$15.00	$14.52	13,345
2021-11-19	$15.15	$15.15	$15.02	$15.05	$14.52	15,951
2021-11-18	$15.19	$15.19	$14.99	$15.15	$14.61	16,594
2021-11-17	$15.24	$15.24	$14.99	$15.04	$14.51	11,810
2021-11-16	$15.10	$15.18	$15.09	$15.18	$14.64	11,199
2021-11-15	$15.21	$15.23	$15.00	$15.08	$14.55	16,104
2021-11-12	$15.21	$15.21	$15.11	$15.11	$14.58	7,145
2021-11-11	$15.18	$15.20	$15.16	$15.17	$14.63	10,907
2021-11-10	$15.15	$15.19	$15.13	$15.18	$14.64	22,368
2021-11-09	$15.11	$15.17	$15.08	$15.08	$14.55	13,145
2021-11-08	$14.98	$15.18	$14.98	$15.02	$14.49	27,773
2021-11-05	$14.89	$15.01	$14.88	$14.91	$14.38	23,625
2021-11-04	$14.79	$14.85	$14.76	$14.82	$14.30	26,357
2021-11-03	$14.79	$14.85	$14.75	$14.82	$14.30	35,773
2021-11-02	$14.71	$14.83	$14.71	$14.82	$14.30	14,626
2021-11-01	$14.66	$14.88	$14.64	$14.76	$14.24	42,555
2021-10-29	$14.57	$14.70	$14.57	$14.66	$14.14	20,203
2021-10-28	$14.57	$14.63	$14.57	$14.60	$14.08	20,846
2021-10-27	$14.60	$14.65	$14.47	$14.60	$14.08	82,792
2021-10-26	$14.66	$14.68	$14.58	$14.63	$14.11	18,478
2021-10-25	$14.76	$14.81	$14.67	$14.68	$14.16	39,972
2021-10-22	$14.92	$14.92	$14.76	$14.76	$14.24	8,476
2021-10-21	$14.87	$14.92	$14.77	$14.77	$14.25	21,749
2021-10-20	$14.95	$15.01	$14.93	$14.95	$14.37	16,517
2021-10-19	$15.05	$15.05	$14.95	$14.96	$14.38	19,055
2021-10-18	$15.02	$15.12	$15.01	$15.01	$14.43	32,155
2021-10-15	$15.26	$15.26	$15.03	$15.04	$14.46	18,587
2021-10-14	$15.18	$15.25	$15.09	$15.19	$14.60	17,115
2021-10-13	$15.03	$15.17	$15.03	$15.17	$14.58	10,258
2021-10-12	$15.04	$15.06	$15.02	$15.03	$14.45	5,896
2021-10-11	$15.03	$15.05	$15.01	$15.01	$14.43	9,335
2021-10-08	$15.04	$15.19	$15.01	$15.04	$14.46	11,413
2021-10-07	$15.07	$15.28	$15.06	$15.06	$14.48	21,275
2021-10-06	$15.04	$15.16	$15.02	$15.03	$14.45	15,580
2021-10-05	$15.27	$15.28	$15.13	$15.13	$14.54	10,953
2021-10-04	$15.30	$15.35	$15.20	$15.29	$14.70	10,688
2021-10-01	$15.37	$15.37	$15.30	$15.32	$14.72	9,269
2021-09-30	$15.33	$15.38	$15.30	$15.31	$14.72	12,582
2021-09-29	$15.37	$15.46	$15.32	$15.32	$14.72	23,040
2021-09-28	$15.50	$15.53	$15.31	$15.36	$14.76	13,106
2021-09-27	$15.51	$15.54	$15.46	$15.53	$14.93	23,349
2021-09-24	$15.50	$15.56	$15.48	$15.48	$14.88	25,991
2021-09-23	$15.48	$15.55	$15.31	$15.49	$14.89	54,790
2021-09-22	$16.82	$16.82	$15.36	$15.39	$14.79	109,188
2021-09-21	$16.59	$16.97	$16.46	$16.92	$16.21	52,875
2021-09-20	$16.20	$16.45	$16.20	$16.45	$15.76	7,047
2021-09-17	$16.13	$16.29	$16.02	$16.29	$15.60	25,362
2021-09-16	$15.83	$16.10	$15.83	$16.09	$15.41	17,269
2021-09-15	$15.52	$15.76	$15.52	$15.76	$15.09	21,461
2021-09-14	$15.54	$15.54	$15.51	$15.53	$14.87	9,702
2021-09-13	$15.50	$15.59	$15.45	$15.54	$14.88	21,520
2021-09-10	$15.51	$15.55	$15.50	$15.50	$14.85	12,461
2021-09-09	$15.57	$15.62	$15.51	$15.52	$14.87	21,699
2021-09-08	$15.68	$15.68	$15.54	$15.61	$14.95	13,647
2021-09-07	$15.65	$15.70	$15.58	$15.59	$14.93	21,757
2021-09-03	$15.78	$15.82	$15.66	$15.66	$15.00	16,094
2021-09-02	$15.88	$15.94	$15.75	$15.76	$15.09	22,918
2021-09-01	$15.94	$15.95	$15.83	$15.87	$15.20	13,564
2021-08-31	$15.88	$15.90	$15.80	$15.90	$15.23	16,191
2021-08-30	$15.85	$15.87	$15.78	$15.87	$15.20	33,560
2021-08-27	$15.82	$15.84	$15.79	$15.84	$15.17	6,925
2021-08-26	$15.84	$15.84	$15.75	$15.82	$15.15	19,554
2021-08-25	$16.07	$16.11	$15.80	$15.84	$15.17	23,363
2021-08-24	$16.03	$16.11	$15.95	$16.03	$15.35	13,202
2021-08-23	$16.10	$16.10	$15.91	$15.97	$15.30	12,524
2021-08-20	$16.08	$16.10	$16.06	$16.09	$15.41	24,970
2021-08-19	$15.85	$16.08	$15.85	$16.08	$15.35	21,872
2021-08-18	$15.95	$15.99	$15.85	$15.98	$15.25	21,181
2021-08-17	$16.08	$16.08	$15.88	$15.88	$15.16	32,463
2021-08-16	$15.82	$15.89	$15.75	$15.89	$15.17	16,477
2021-08-13	$15.80	$15.84	$15.72	$15.83	$15.11	15,423
2021-08-12	$15.89	$16.03	$15.73	$15.80	$15.08	23,876
2021-08-11	$15.79	$15.87	$15.79	$15.85	$15.13	32,114
2021-08-10	$15.71	$15.80	$15.64	$15.79	$15.07	15,317
2021-08-09	$15.70	$15.73	$15.62	$15.70	$14.99	16,110
2021-08-06	$15.67	$15.67	$15.57	$15.66	$14.95	13,303
2021-08-05	$15.79	$15.79	$15.64	$15.64	$14.93	18,284
2021-08-04	$15.80	$15.85	$15.77	$15.79	$15.07	15,066
2021-08-03	$15.71	$15.83	$15.69	$15.80	$15.08	22,161
2021-08-02	$15.75	$15.90	$15.70	$15.75	$15.03	23,181
2021-07-30	$15.78	$15.81	$15.75	$15.78	$15.06	16,116
2021-07-29	$15.97	$16.08	$15.85	$15.85	$15.13	21,371
2021-07-28	$15.99	$16.08	$15.89	$16.03	$15.30	42,256
2021-07-27	$15.92	$15.99	$15.71	$15.99	$15.26	26,858
2021-07-26	$15.70	$15.92	$15.50	$15.92	$15.20	21,931
2021-07-23	$15.64	$15.64	$15.43	$15.49	$14.79	24,315
2021-07-22	$15.49	$15.50	$15.32	$15.34	$14.64	21,771
2021-07-21	$15.65	$15.65	$15.45	$15.45	$14.70	13,485
2021-07-20	$15.81	$16.00	$15.51	$15.54	$14.78	15,730
2021-07-19	$16.00	$16.00	$15.59	$15.59	$14.83	13,210
2021-07-16	$16.06	$16.06	$15.89	$16.02	$15.24	10,664
2021-07-15	$16.00	$16.00	$15.90	$15.98	$15.20	7,328
2021-07-14	$16.08	$16.08	$15.92	$15.95	$15.17	21,824
2021-07-13	$15.94	$16.13	$15.94	$15.99	$15.21	10,471
2021-07-12	$15.94	$15.94	$15.85	$15.93	$15.15	11,474
2021-07-09	$15.85	$15.87	$15.79	$15.87	$15.10	21,828
2021-07-08	$15.85	$15.85	$15.72	$15.85	$15.08	39,465
2021-07-07	$15.79	$15.85	$15.72	$15.85	$15.08	35,671
2021-07-06	$15.79	$15.79	$15.67	$15.74	$14.97	8,744
2021-07-02	$15.78	$15.78	$15.68	$15.76	$14.99	28,272
2021-07-01	$15.82	$15.82	$15.67	$15.77	$15.00	21,721
2021-06-30	$15.53	$15.85	$15.52	$15.65	$14.89	13,705
2021-06-29	$15.39	$15.51	$15.31	$15.48	$14.73	28,718
2021-06-28	$15.33	$15.43	$15.30	$15.41	$14.66	6,421
2021-06-25	$15.40	$15.40	$15.26	$15.26	$14.52	22,994
2021-06-24	$15.42	$15.43	$15.33	$15.38	$14.63	21,033
2021-06-23	$15.38	$15.41	$15.31	$15.32	$14.57	12,440
2021-06-22	$15.30	$15.36	$15.30	$15.31	$14.56	9,875
2021-06-21	$15.39	$15.39	$15.31	$15.32	$14.52	6,240
2021-06-18	$15.35	$15.41	$15.35	$15.37	$14.57	5,211
2021-06-17	$15.39	$15.39	$15.31	$15.31	$14.51	5,316
2021-06-16	$15.28	$15.38	$15.28	$15.32	$14.52	25,113
2021-06-15	$15.31	$15.36	$15.25	$15.28	$14.48	23,711
2021-06-14	$15.32	$15.35	$15.25	$15.30	$14.50	17,573
2021-06-11	$15.24	$15.32	$15.18	$15.28	$14.48	22,279
2021-06-10	$15.32	$15.32	$15.20	$15.22	$14.43	21,546
2021-06-09	$15.30	$15.37	$15.25	$15.32	$14.52	23,523
2021-06-08	$15.37	$15.41	$15.14	$15.27	$14.47	26,809
2021-06-07	$15.38	$15.41	$15.30	$15.30	$14.50	20,898
2021-06-04	$15.57	$15.61	$15.30	$15.38	$14.58	29,999
2021-06-03	$15.92	$15.92	$15.44	$15.55	$14.74	17,828
2021-06-02	$15.91	$15.92	$15.81	$15.85	$15.02	16,495
2021-06-01	$15.89	$15.89	$15.61	$15.83	$15.01	24,400
2021-05-28	$15.75	$15.83	$15.75	$15.83	$15.01	15,653
2021-05-27	$15.68	$15.71	$15.64	$15.70	$14.88	30,816
2021-05-26	$15.68	$15.68	$15.52	$15.67	$14.85	27,974
2021-05-25	$15.59	$15.86	$15.59	$15.67	$14.85	25,833
2021-05-24	$15.51	$15.60	$15.45	$15.59	$14.78	24,688
2021-05-21	$15.53	$15.53	$15.35	$15.35	$14.55	9,699
2021-05-20	$15.53	$15.53	$15.22	$15.36	$14.56	28,138
2021-05-19	$15.38	$15.45	$15.29	$15.44	$14.58	33,912
2021-05-18	$15.33	$15.43	$15.24	$15.29	$14.44	18,812
2021-05-17	$15.37	$15.48	$15.23	$15.33	$14.48	12,532
2021-05-14	$15.37	$15.48	$15.29	$15.41	$14.56	39,203
2021-05-13	$15.44	$15.44	$15.30	$15.31	$14.46	13,399
2021-05-12	$15.47	$15.51	$15.21	$15.34	$14.49	31,526
2021-05-11	$15.51	$15.51	$15.38	$15.42	$14.57	24,403
2021-05-10	$15.53	$15.53	$15.31	$15.40	$14.55	35,677
2021-05-07	$15.38	$15.47	$15.27	$15.31	$14.46	10,137
2021-05-06	$15.36	$15.36	$15.20	$15.30	$14.45	24,714
2021-05-05	$15.19	$15.30	$15.11	$15.30	$14.45	17,696
2021-05-04	$15.12	$15.15	$15.07	$15.10	$14.26	30,988
2021-05-03	$15.07	$15.13	$14.97	$15.05	$14.22	34,285
2021-04-30	$14.91	$15.05	$14.91	$15.00	$14.17	34,113
2021-04-29	$15.04	$15.06	$14.90	$15.00	$14.17	27,711
2021-04-28	$15.17	$15.17	$14.95	$15.10	$14.26	47,423
2021-04-27	$15.20	$15.27	$15.11	$15.17	$14.33	18,753
2021-04-26	$15.20	$15.29	$15.17	$15.25	$14.40	15,159
2021-04-23	$15.20	$15.24	$15.15	$15.22	$14.38	34,679
2021-04-22	$15.07	$15.30	$15.07	$15.28	$14.43	43,132
2021-04-21	$15.25	$15.33	$15.07	$15.07	$14.18	36,266
2021-04-20	$15.15	$15.34	$15.15	$15.27	$14.37	18,660
2021-04-19	$15.19	$15.46	$15.08	$15.11	$14.22	22,123
2021-04-16	$15.23	$15.39	$15.04	$15.33	$14.43	71,922
2021-04-15	$14.95	$15.10	$14.87	$15.06	$14.18	32,324
2021-04-14	$14.80	$14.94	$14.80	$14.90	$14.02	23,603
2021-04-13	$14.73	$14.82	$14.73	$14.77	$13.90	28,541
2021-04-12	$14.71	$14.77	$14.68	$14.73	$13.86	12,373
2021-04-09	$14.76	$14.77	$14.68	$14.68	$13.82	20,738
2021-04-08	$14.68	$14.76	$14.63	$14.76	$13.89	16,503
2021-04-07	$14.57	$14.74	$14.57	$14.68	$13.82	16,203
2021-04-06	$14.53	$14.61	$14.50	$14.56	$13.70	56,944
2021-04-05	$14.54	$14.62	$14.50	$14.58	$13.72	25,619
2021-04-01	$14.53	$14.60	$14.50	$14.54	$13.69	14,522
2021-03-31	$14.43	$14.57	$14.43	$14.53	$13.68	14,140
2021-03-30	$14.46	$14.50	$14.41	$14.48	$13.63	34,288
2021-03-29	$14.59	$14.59	$14.46	$14.46	$13.61	17,407
2021-03-26	$14.72	$14.75	$14.57	$14.58	$13.72	5,791
2021-03-25	$14.69	$14.78	$14.67	$14.69	$13.83	15,233
2021-03-24	$14.77	$14.81	$14.67	$14.67	$13.81	12,853
2021-03-23	$14.83	$14.84	$14.69	$14.71	$13.85	15,368
2021-03-22	$14.77	$14.91	$14.77	$14.80	$13.93	25,959
2021-03-19	$14.55	$15.07	$14.55	$14.83	$13.91	16,639
2021-03-18	$14.53	$14.63	$14.41	$14.55	$13.65	21,491
2021-03-17	$14.44	$14.51	$14.38	$14.49	$13.59	33,640
2021-03-16	$14.37	$14.51	$14.37	$14.48	$13.58	24,940
2021-03-15	$14.34	$14.42	$14.31	$14.39	$13.50	8,011
2021-03-12	$14.32	$14.36	$14.31	$14.32	$13.43	26,948
2021-03-11	$14.32	$14.42	$14.28	$14.36	$13.47	21,860
2021-03-10	$14.22	$14.39	$14.22	$14.32	$13.43	33,461
2021-03-09	$14.18	$14.25	$14.18	$14.20	$13.32	15,074
2021-03-08	$14.19	$14.19	$14.15	$14.15	$13.27	10,951
2021-03-05	$14.16	$14.20	$14.14	$14.15	$13.27	10,752
2021-03-04	$14.21	$14.29	$14.13	$14.15	$13.27	11,527
2021-03-03	$14.23	$14.26	$14.17	$14.23	$13.35	20,430
2021-03-02	$14.23	$14.35	$14.22	$14.23	$13.35	12,039
2021-03-01	$14.22	$14.37	$14.22	$14.22	$13.34	34,776
2021-02-26	$14.20	$14.27	$14.20	$14.27	$13.38	15,962
2021-02-25	$14.20	$14.22	$14.10	$14.22	$13.34	32,859
2021-02-24	$14.01	$14.28	$14.00	$14.26	$13.37	31,101
2021-02-23	$14.26	$14.26	$14.01	$14.08	$13.20	61,577
2021-02-22	$14.40	$14.40	$14.25	$14.27	$13.38	24,951
2021-02-19	$14.43	$14.53	$14.43	$14.46	$13.51	14,827
2021-02-18	$14.66	$14.79	$14.40	$14.50	$13.55	27,925
2021-02-17	$14.84	$14.84	$14.65	$14.66	$13.70	13,799
2021-02-16	$14.82	$14.82	$14.73	$14.73	$13.76	13,376
2021-02-12	$14.94	$14.94	$14.77	$14.80	$13.83	8,496
2021-02-11	$14.92	$15.00	$14.90	$14.94	$13.96	20,726
2021-02-10	$14.90	$14.93	$14.79	$14.91	$13.93	17,937
2021-02-09	$14.90	$14.90	$14.80	$14.88	$13.90	22,688
2021-02-08	$14.83	$14.87	$14.77	$14.84	$13.86	23,177
2021-02-05	$14.65	$14.80	$14.61	$14.76	$13.79	27,356
2021-02-04	$14.64	$14.64	$14.59	$14.61	$13.65	21,078
2021-02-03	$14.67	$14.67	$14.58	$14.60	$13.64	14,358
2021-02-02	$14.59	$14.68	$14.57	$14.67	$13.71	22,747
2021-02-01	$14.66	$14.70	$14.57	$14.58	$13.62	19,573
2021-01-29	$14.70	$14.70	$14.54	$14.60	$13.64	20,005
2021-01-28	$14.60	$14.64	$14.53	$14.63	$13.67	14,881
2021-01-27	$14.60	$14.60	$14.48	$14.58	$13.62	21,014
2021-01-26	$14.59	$14.67	$14.49	$14.57	$13.61	24,105
2021-01-25	$14.58	$14.59	$14.50	$14.56	$13.60	15,081
2021-01-22	$14.59	$14.59	$14.49	$14.54	$13.58	21,065
2021-01-21	$14.64	$14.64	$14.52	$14.59	$13.63	24,430
2021-01-20	$14.54	$14.55	$14.52	$14.54	$13.53	17,114
2021-01-19	$14.42	$14.50	$14.42	$14.48	$13.48	9,006
2021-01-15	$14.43	$14.52	$14.42	$14.42	$13.42	12,163
2021-01-14	$14.47	$14.48	$14.40	$14.43	$13.43	8,579
2021-01-13	$14.40	$14.45	$14.35	$14.45	$13.45	21,964
2021-01-12	$14.35	$14.44	$14.34	$14.38	$13.39	9,639
2021-01-11	$14.75	$14.75	$14.30	$14.35	$13.36	116,277
2021-01-08	$14.75	$14.91	$14.56	$14.65	$13.64	9,241
2021-01-07	$15.17	$15.17	$14.69	$14.82	$13.80	22,718
2021-01-06	$14.97	$14.97	$14.58	$14.82	$13.80	16,188
2021-01-05	$14.89	$14.93	$14.85	$14.86	$13.83	12,810
2021-01-04	$15.15	$15.18	$14.85	$14.89	$13.86	16,049
2020-12-31	$14.76	$14.92	$14.68	$14.80	$13.78	26,775
2020-12-30	$14.48	$14.97	$14.46	$14.75	$13.73	37,418
2020-12-29	$14.35	$14.54	$14.30	$14.54	$13.53	15,648
2020-12-28	$14.34	$14.45	$14.29	$14.31	$13.32	27,158
2020-12-24	$14.37	$14.38	$14.31	$14.38	$13.39	10,665
2020-12-23	$14.51	$14.51	$14.24	$14.30	$13.31	16,283
2020-12-22	$14.38	$14.38	$14.32	$14.36	$13.37	16,747
2020-12-21	$14.32	$14.43	$14.32	$14.43	$13.38	15,603
2020-12-18	$14.47	$14.47	$14.37	$14.47	$13.42	22,398
2020-12-17	$14.39	$14.49	$14.33	$14.36	$13.32	48,693
2020-12-16	$14.42	$14.47	$14.37	$14.41	$13.36	45,596
2020-12-15	$14.41	$14.46	$14.40	$14.45	$13.40	18,913
2020-12-14	$14.50	$14.52	$14.41	$14.41	$13.36	18,945
2020-12-11	$14.49	$14.56	$14.49	$14.49	$13.44	8,873
2020-12-10	$14.52	$14.58	$14.52	$14.52	$13.47	10,569
2020-12-09	$14.47	$14.57	$14.46	$14.56	$13.50	15,419
2020-12-08	$14.39	$14.47	$14.39	$14.47	$13.42	14,087
2020-12-07	$14.45	$14.49	$14.37	$14.37	$13.33	19,177
2020-12-04	$14.50	$14.50	$14.42	$14.46	$13.41	29,726
2020-12-03	$14.50	$14.50	$14.38	$14.40	$13.35	17,429
2020-12-02	$14.51	$14.51	$14.42	$14.48	$13.43	15,557
2020-12-01	$14.56	$14.56	$14.42	$14.49	$13.44	25,399
2020-11-30	$14.47	$14.50	$14.41	$14.45	$13.40	11,479
2020-11-27	$14.49	$14.53	$14.45	$14.49	$13.44	12,363
2020-11-25	$14.59	$14.59	$14.39	$14.43	$13.38	21,993
2020-11-24	$14.70	$14.79	$14.44	$14.53	$13.47	17,507
2020-11-23	$14.75	$14.78	$14.68	$14.68	$13.61	6,530
2020-11-20	$14.70	$14.75	$14.60	$14.68	$13.61	12,520
2020-11-19	$14.74	$14.78	$14.72	$14.74	$13.62	7,485
2020-11-18	$14.54	$14.72	$14.54	$14.68	$13.56	8,017
2020-11-17	$14.80	$14.80	$14.52	$14.54	$13.43	15,055
2020-11-16	$14.40	$14.53	$14.40	$14.51	$13.41	22,269
2020-11-13	$14.48	$14.51	$14.34	$14.40	$13.31	12,491
2020-11-12	$14.42	$14.81	$14.36	$14.45	$13.35	14,842
2020-11-11	$14.47	$14.47	$14.33	$14.42	$13.32	5,382
2020-11-10	$14.26	$14.47	$14.26	$14.40	$13.31	12,153
2020-11-09	$14.25	$14.25	$14.15	$14.23	$13.15	6,969
2020-11-06	$14.10	$14.23	$14.06	$14.16	$13.08	10,633
2020-11-05	$14.05	$14.17	$14.05	$14.07	$13.00	6,660
2020-11-04	$13.91	$14.07	$13.91	$14.02	$12.95	14,554
2020-11-03	$13.82	$13.86	$13.78	$13.86	$12.81	7,577
2020-11-02	$13.86	$13.86	$13.80	$13.80	$12.75	2,942
2020-10-30	$13.85	$13.85	$13.74	$13.83	$12.78	7,798
2020-10-29	$13.86	$13.86	$13.82	$13.84	$12.79	4,593
2020-10-28	$14.21	$14.21	$13.82	$13.86	$12.81	20,738
2020-10-27	$14.31	$14.38	$14.19	$14.21	$13.13	3,443
2020-10-26	$14.49	$14.49	$14.19	$14.26	$13.18	11,899
2020-10-23	$14.18	$14.50	$14.02	$14.33	$13.24	36,190
2020-10-22	$14.10	$14.27	$14.10	$14.17	$13.09	4,659
2020-10-21	$14.12	$14.13	$14.06	$14.13	$13.01	13,184
2020-10-20	$14.24	$14.29	$14.16	$14.16	$13.03	4,114
2020-10-19	$14.14	$14.15	$14.02	$14.10	$12.98	11,670
2020-10-16	$13.96	$14.16	$13.92	$14.10	$12.98	30,335
2020-10-15	$14.04	$14.04	$13.91	$14.00	$12.89	9,292
2020-10-14	$14.05	$14.08	$13.99	$13.99	$12.88	9,931
2020-10-13	$14.06	$14.13	$13.96	$14.00	$12.89	6,856
2020-10-12	$14.09	$14.09	$13.94	$14.00	$12.89	5,985
2020-10-09	$14.07	$14.17	$14.00	$14.00	$12.89	13,923
2020-10-08	$14.12	$14.16	$14.06	$14.06	$12.94	12,597
2020-10-07	$14.05	$14.20	$14.05	$14.05	$12.93	10,521
2020-10-06	$14.55	$14.55	$13.98	$14.01	$12.90	20,052
2020-10-05	$14.42	$14.65	$13.95	$14.12	$13.00	12,203
2020-10-02	$14.36	$14.63	$14.09	$14.36	$13.22	19,212
2020-10-01	$14.27	$14.27	$14.16	$14.27	$13.13	12,302
2020-09-30	$14.36	$14.36	$14.11	$14.27	$13.13	12,238
2020-09-29	$14.60	$14.60	$14.26	$14.27	$13.13	14,515
2020-09-28	$14.50	$14.55	$14.40	$14.55	$13.39	18,402
2020-09-25	$14.49	$14.50	$14.39	$14.39	$13.25	11,925
2020-09-24	$14.41	$14.45	$14.31	$14.37	$13.23	10,545
2020-09-23	$14.35	$14.45	$14.04	$14.39	$13.25	7,077
2020-09-22	$14.43	$14.50	$14.32	$14.35	$13.21	12,546
2020-09-21	$14.46	$14.46	$14.27	$14.44	$13.24	14,305
2020-09-18	$14.43	$14.43	$14.29	$14.39	$13.20	7,098
2020-09-17	$14.42	$14.44	$14.24	$14.28	$13.09	4,886
2020-09-16	$14.54	$14.65	$14.22	$14.38	$13.19	9,533
2020-09-15	$14.41	$14.49	$14.35	$14.46	$13.26	6,048
2020-09-14	$14.45	$14.45	$14.31	$14.34	$13.15	9,821
2020-09-11	$14.26	$14.30	$14.20	$14.30	$13.11	16,768
2020-09-10	$14.01	$14.24	$14.01	$14.24	$13.06	14,985
2020-09-09	$14.02	$14.08	$13.94	$14.07	$12.90	12,336
2020-09-08	$14.00	$14.02	$13.88	$13.88	$12.73	12,422
2020-09-04	$14.11	$14.11	$13.85	$13.86	$12.71	9,708
2020-09-03	$14.11	$14.14	$14.00	$14.00	$12.84	7,278
2020-09-02	$14.22	$14.22	$14.14	$14.14	$12.97	11,393
2020-09-01	$14.22	$14.22	$14.11	$14.19	$13.01	10,971
2020-08-31	$14.05	$14.22	$14.05	$14.20	$13.02	21,087
2020-08-28	$14.11	$14.11	$13.82	$14.05	$12.88	15,517
2020-08-27	$14.15	$14.15	$14.01	$14.01	$12.85	6,792
2020-08-26	$14.42	$14.42	$14.03	$14.04	$12.87	11,054
2020-08-25	$14.45	$14.45	$14.30	$14.36	$13.17	4,554
2020-08-24	$14.44	$14.49	$14.34	$14.45	$13.25	23,389
2020-08-21	$14.40	$14.40	$14.35	$14.35	$13.16	4,767
2020-08-20	$14.49	$14.54	$14.38	$14.38	$13.18	10,074
2020-08-19	$14.52	$14.61	$14.45	$14.46	$13.21	26,347
2020-08-18	$14.53	$14.95	$14.50	$14.52	$13.27	18,441
2020-08-17	$14.65	$14.65	$14.51	$14.51	$13.26	14,335
2020-08-14	$14.87	$14.87	$14.55	$14.56	$13.31	22,603
2020-08-13	$14.82	$14.96	$14.79	$14.94	$13.65	21,214
2020-08-12	$14.35	$16.76	$14.28	$14.80	$13.52	349,595
2020-08-11	$14.46	$14.46	$14.27	$14.28	$13.05	30,020
2020-08-10	$14.45	$14.45	$14.30	$14.37	$13.13	7,840
2020-08-07	$14.46	$14.46	$14.39	$14.40	$13.16	6,070
2020-08-06	$14.38	$14.41	$14.35	$14.39	$13.15	21,777
2020-08-05	$14.29	$14.29	$14.24	$14.25	$13.02	17,018
2020-08-04	$14.33	$14.33	$14.18	$14.24	$13.01	11,623
2020-08-03	$14.14	$14.23	$14.11	$14.21	$12.99	23,184
2020-07-31	$14.06	$14.09	$14.03	$14.09	$12.88	18,229
2020-07-30	$13.99	$14.05	$13.94	$14.05	$12.84	25,988
2020-07-29	$13.98	$14.00	$13.94	$13.98	$12.77	8,664
2020-07-28	$13.88	$13.96	$13.86	$13.92	$12.72	14,381
2020-07-27	$13.84	$13.88	$13.81	$13.87	$12.67	10,178
2020-07-24	$13.96	$13.98	$13.78	$13.78	$12.59	45,043
2020-07-23	$14.02	$14.02	$13.87	$13.92	$12.72	19,581
2020-07-22	$13.86	$13.92	$13.86	$13.87	$12.67	13,222
2020-07-21	$14.00	$14.00	$13.85	$13.86	$12.62	10,544
2020-07-20	$13.81	$13.95	$13.81	$13.87	$12.63	14,176
2020-07-17	$13.79	$13.85	$13.78	$13.85	$12.61	7,685
2020-07-16	$13.86	$13.86	$13.76	$13.78	$12.55	10,141
2020-07-15	$13.85	$13.93	$13.83	$13.91	$12.67	36,940
2020-07-14	$13.85	$13.85	$13.78	$13.85	$12.61	18,764
2020-07-13	$13.84	$13.85	$13.74	$13.84	$12.60	20,002
2020-07-10	$13.68	$13.75	$13.61	$13.75	$12.52	10,199
2020-07-09	$13.61	$13.68	$13.61	$13.68	$12.46	15,217
2020-07-08	$13.51	$13.59	$13.48	$13.59	$12.37	11,691
2020-07-07	$13.45	$13.48	$13.36	$13.45	$12.25	22,982
2020-07-06	$13.28	$13.47	$13.25	$13.44	$12.24	89,047
2020-07-02	$13.27	$13.35	$13.18	$13.30	$12.11	48,395
2020-07-01	$13.23	$13.27	$13.14	$13.27	$12.08	37,861
2020-06-30	$13.21	$13.23	$13.16	$13.20	$12.02	27,463
2020-06-29	$13.22	$13.29	$13.19	$13.24	$12.06	19,284
2020-06-26	$13.38	$13.38	$13.23	$13.26	$12.07	24,883
2020-06-25	$13.36	$13.36	$13.24	$13.35	$12.16	27,378
2020-06-24	$13.34	$13.37	$13.24	$13.33	$12.14	27,344
2020-06-23	$13.30	$13.38	$13.29	$13.38	$12.18	43,092
2020-06-22	$13.26	$13.33	$13.19	$13.33	$12.14	36,960
2020-06-19	$13.30	$13.35	$13.28	$13.34	$12.10	24,308
2020-06-18	$13.35	$13.35	$13.29	$13.33	$12.09	14,761
2020-06-17	$13.39	$13.43	$13.33	$13.34	$12.10	18,148
2020-06-16	$13.42	$13.47	$13.34	$13.39	$12.15	27,889
2020-06-15	$13.50	$13.50	$13.35	$13.37	$12.13	44,458
2020-06-12	$13.59	$13.59	$13.40	$13.43	$12.18	23,249
2020-06-11	$13.69	$13.69	$13.38	$13.43	$12.18	29,878
2020-06-10	$13.65	$13.65	$13.58	$13.63	$12.36	13,687
2020-06-09	$13.55	$13.59	$13.51	$13.58	$12.32	17,571
2020-06-08	$13.60	$13.63	$13.48	$13.56	$12.30	29,197
2020-06-05	$13.59	$13.59	$13.51	$13.51	$12.26	28,284
2020-06-04	$13.70	$13.70	$13.48	$13.57	$12.31	20,521
2020-06-03	$13.69	$13.69	$13.55	$13.57	$12.31	11,639
2020-06-02	$13.52	$13.66	$13.48	$13.63	$12.36	36,439
2020-06-01	$13.46	$13.54	$13.35	$13.54	$12.28	15,420
2020-05-29	$13.36	$13.45	$13.36	$13.45	$12.20	9,600
2020-05-28	$13.30	$13.34	$13.25	$13.32	$12.08	25,735
2020-05-27	$13.35	$13.39	$13.15	$13.19	$11.97	64,698
2020-05-26	$13.35	$13.35	$13.23	$13.23	$12.00	26,461
2020-05-22	$13.20	$13.26	$13.20	$13.21	$11.98	24,268
2020-05-21	$13.42	$13.42	$13.18	$13.20	$11.97	51,939
2020-05-20	$13.44	$13.44	$13.25	$13.25	$11.97	23,167
2020-05-19	$13.70	$13.70	$13.20	$13.25	$11.97	20,808
2020-05-18	$13.41	$13.41	$13.18	$13.28	$12.00	16,683
2020-05-15	$13.33	$13.33	$13.12	$13.17	$11.90	22,846
2020-05-14	$13.43	$13.43	$13.05	$13.10	$11.84	34,687
2020-05-13	$13.70	$13.70	$13.22	$13.24	$11.97	23,612
2020-05-12	$13.55	$13.55	$13.35	$13.36	$12.07	10,724
2020-05-11	$13.44	$13.45	$13.30	$13.41	$12.12	22,607
2020-05-08	$13.42	$13.43	$13.38	$13.42	$12.13	17,912
2020-05-07	$13.55	$13.55	$13.30	$13.35	$12.06	10,305
2020-05-06	$13.42	$13.43	$13.21	$13.31	$12.03	38,406
2020-05-05	$12.81	$13.54	$12.76	$13.49	$12.19	150,464
2020-05-04	$12.66	$12.77	$12.59	$12.72	$11.50	10,873
2020-05-01	$12.56	$12.71	$12.52	$12.68	$11.46	43,309
2020-04-30	$12.53	$12.58	$12.49	$12.58	$11.37	13,214
2020-04-29	$12.45	$12.63	$12.45	$12.62	$11.40	33,584
2020-04-28	$12.45	$12.70	$12.30	$12.45	$11.25	23,445
2020-04-27	$12.70	$12.70	$12.38	$12.44	$11.24	31,169
2020-04-24	$12.99	$13.00	$12.61	$12.73	$11.50	21,129
2020-04-23	$13.24	$13.24	$12.80	$12.93	$11.69	14,394
2020-04-22	$13.04	$13.21	$13.00	$13.21	$11.94	20,967
2020-04-21	$13.06	$13.06	$12.84	$13.00	$11.70	9,403
2020-04-20	$13.16	$13.25	$12.90	$12.97	$11.68	16,880
2020-04-17	$13.21	$13.54	$13.04	$13.04	$11.74	35,289
2020-04-16	$13.12	$13.26	$13.06	$13.12	$11.81	38,021
2020-04-15	$13.25	$13.25	$12.98	$13.09	$11.79	23,350
2020-04-14	$13.05	$13.30	$12.88	$13.30	$11.97	38,459
2020-04-13	$12.99	$12.99	$12.76	$12.97	$11.68	39,129
2020-04-09	$12.74	$13.06	$12.68	$12.88	$11.60	44,548
2020-04-08	$12.29	$12.64	$12.29	$12.55	$11.30	42,040
2020-04-07	$12.45	$12.68	$12.25	$12.27	$11.05	51,269
2020-04-06	$12.35	$12.48	$12.28	$12.30	$11.07	5,352
2020-04-03	$12.52	$12.65	$12.13	$12.17	$10.96	55,883
2020-04-02	$12.55	$12.55	$12.35	$12.38	$11.15	25,082
2020-04-01	$13.35	$13.35	$12.50	$12.55	$11.30	37,681
2020-03-31	$13.00	$13.15	$12.81	$13.05	$11.75	47,393
2020-03-30	$12.65	$13.15	$12.42	$13.15	$11.84	40,054
2020-03-27	$12.44	$12.95	$12.30	$12.65	$11.39	62,483
2020-03-26	$11.92	$12.90	$11.90	$12.73	$11.46	73,494
2020-03-25	$11.36	$12.31	$11.35	$12.01	$10.81	48,800
2020-03-24	$11.01	$11.59	$11.00	$11.45	$10.31	52,472
2020-03-23	$11.17	$11.18	$10.15	$11.11	$10.00	55,841
2020-03-20	$10.89	$11.95	$10.87	$11.52	$10.37	74,878
2020-03-19	$10.23	$11.45	$10.23	$11.06	$9.91	84,026
2020-03-18	$12.28	$12.37	$10.01	$10.22	$9.16	41,203
2020-03-17	$12.69	$12.72	$12.14	$12.42	$11.13	36,797
2020-03-16	$12.94	$12.94	$12.44	$12.47	$11.18	39,780
2020-03-13	$12.91	$12.94	$12.54	$12.86	$11.53	114,659
2020-03-12	$13.96	$13.96	$12.41	$12.77	$11.45	60,809
2020-03-11	$14.47	$14.51	$14.12	$14.12	$12.66	20,602
2020-03-10	$14.64	$14.73	$14.45	$14.49	$12.99	20,792
2020-03-09	$14.83	$14.83	$14.49	$14.64	$13.12	35,133
2020-03-06	$14.73	$15.00	$14.71	$15.00	$13.45	11,046
2020-03-05	$14.69	$14.73	$14.57	$14.70	$13.18	15,956
2020-03-04	$14.55	$14.69	$14.54	$14.69	$13.17	60,641
2020-03-03	$14.46	$14.59	$14.46	$14.52	$13.02	31,289
2020-03-02	$14.35	$14.55	$14.35	$14.45	$12.95	41,330
2020-02-28	$14.69	$14.69	$14.24	$14.26	$12.78	22,945
2020-02-27	$14.84	$14.95	$14.53	$14.53	$13.03	35,923
2020-02-26	$14.77	$14.83	$14.74	$14.77	$13.24	23,677
2020-02-25	$14.72	$14.78	$14.72	$14.76	$13.23	48,696
2020-02-24	$14.78	$14.78	$14.70	$14.70	$13.18	41,522
2020-02-21	$14.75	$14.77	$14.69	$14.69	$13.17	35,446
2020-02-20	$14.74	$14.76	$14.69	$14.69	$13.17	43,129
2020-02-19	$14.64	$14.76	$14.63	$14.71	$13.14	52,400
2020-02-18	$14.60	$14.64	$14.59	$14.63	$13.07	17,731
2020-02-14	$14.56	$14.60	$14.55	$14.55	$13.00	17,089
2020-02-13	$14.60	$14.60	$14.54	$14.54	$12.99	16,888
2020-02-12	$14.60	$14.60	$14.52	$14.55	$13.00	36,985
2020-02-11	$14.60	$14.60	$14.58	$14.58	$13.03	24,655
2020-02-10	$14.60	$14.60	$14.56	$14.57	$13.02	12,740
2020-02-07	$14.60	$14.60	$14.56	$14.59	$13.03	30,234
2020-02-06	$14.60	$14.60	$14.52	$14.58	$13.03	30,351
2020-02-05	$14.50	$14.55	$14.49	$14.55	$13.00	24,880
2020-02-04	$14.46	$14.50	$14.43	$14.48	$12.94	24,412
2020-02-03	$14.53	$14.53	$14.45	$14.45	$12.91	14,113
2020-01-31	$14.50	$14.53	$14.46	$14.53	$12.98	18,348
2020-01-30	$14.45	$14.50	$14.44	$14.45	$12.91	17,775
2020-01-29	$14.45	$14.46	$14.43	$14.43	$12.89	10,560
2020-01-28	$14.47	$14.48	$14.41	$14.45	$12.91	15,145
2020-01-27	$14.45	$14.47	$14.43	$14.47	$12.93	13,083
2020-01-24	$14.40	$14.43	$14.38	$14.40	$12.86	17,083
2020-01-23	$14.38	$14.40	$14.33	$14.38	$12.85	19,767
2020-01-22	$14.37	$14.43	$14.34	$14.34	$12.81	50,015
2020-01-21	$14.41	$14.43	$14.36	$14.41	$12.83	24,702
2020-01-17	$14.35	$14.43	$14.35	$14.40	$12.82	17,308
2020-01-16	$14.36	$14.36	$14.34	$14.34	$12.77	16,772
2020-01-15	$14.32	$14.36	$14.28	$14.34	$12.77	29,402
2020-01-14	$14.30	$14.33	$14.28	$14.29	$12.72	22,054
2020-01-13	$14.26	$14.32	$14.25	$14.30	$12.73	30,576
2020-01-10	$14.25	$14.26	$14.25	$14.26	$12.70	16,026
2020-01-09	$14.23	$14.25	$14.19	$14.24	$12.68	34,559
2020-01-08	$14.22	$14.24	$14.19	$14.23	$12.67	34,256
2020-01-07	$14.12	$14.17	$14.11	$14.17	$12.62	9,717
2020-01-06	$14.13	$14.13	$14.08	$14.08	$12.54	12,520
2020-01-03	$14.07	$14.07	$14.03	$14.07	$12.53	9,840
2020-01-02	$14.10	$14.10	$14.02	$14.07	$12.53	20,164
2019-12-31	$14.06	$14.10	$13.98	$14.10	$12.55	37,415
2019-12-30	$14.08	$14.09	$14.00	$14.03	$12.49	13,433
2019-12-27	$14.08	$14.10	$14.03	$14.06	$12.52	18,602
2019-12-26	$14.08	$14.10	$14.04	$14.04	$12.50	13,407
2019-12-24	$14.04	$14.08	$14.04	$14.08	$12.54	12,272
2019-12-23	$14.06	$14.11	$13.98	$14.05	$12.51	29,945
2019-12-20	$14.07	$14.09	$14.01	$14.01	$12.47	30,633
2019-12-19	$14.10	$14.17	$14.08	$14.12	$12.53	21,608
2019-12-18	$14.16	$14.17	$14.11	$14.11	$12.52	20,743
2019-12-17	$14.10	$14.16	$14.06	$14.16	$12.56	25,960
2019-12-16	$14.08	$14.10	$14.07	$14.08	$12.49	18,865
2019-12-13	$14.10	$14.12	$14.09	$14.09	$12.50	9,065
2019-12-12	$14.12	$14.14	$14.06	$14.09	$12.50	12,113
2019-12-11	$14.12	$14.13	$14.07	$14.13	$12.53	18,033
2019-12-10	$14.14	$14.14	$14.08	$14.14	$12.54	16,825
2019-12-09	$14.13	$14.13	$14.11	$14.11	$12.52	11,634
2019-12-06	$14.09	$14.11	$14.01	$14.11	$12.52	21,040
2019-12-05	$14.06	$14.11	$14.02	$14.09	$12.50	15,232
2019-12-04	$14.04	$14.10	$14.04	$14.09	$12.50	17,913
2019-12-03	$14.05	$14.09	$14.02	$14.07	$12.48	11,718
2019-12-02	$14.01	$14.03	$13.96	$14.01	$12.43	11,534
2019-11-29	$14.00	$14.04	$14.00	$14.04	$12.46	9,325
2019-11-27	$13.99	$14.09	$13.99	$14.00	$12.42	12,393
2019-11-26	$14.07	$14.12	$13.98	$13.99	$12.41	41,412
2019-11-25	$14.06	$14.06	$14.00	$14.02	$12.44	9,389
2019-11-22	$14.06	$14.09	$14.05	$14.08	$12.49	14,474
2019-11-21	$14.05	$14.09	$14.04	$14.05	$12.46	12,575
2019-11-20	$14.11	$14.11	$14.05	$14.11	$12.47	26,913
2019-11-19	$14.03	$14.10	$14.03	$14.07	$12.44	30,323
2019-11-18	$14.05	$14.13	$14.05	$14.10	$12.46	18,867
2019-11-15	$14.10	$14.10	$14.03	$14.03	$12.40	11,493
2019-11-14	$14.05	$14.10	$14.03	$14.08	$12.45	9,787
2019-11-13	$14.07	$14.07	$14.02	$14.05	$12.42	8,905
2019-11-12	$14.07	$14.09	$14.05	$14.08	$12.45	3,104
2019-11-11	$14.12	$14.12	$14.07	$14.07	$12.44	13,609
2019-11-08	$14.06	$14.10	$14.03	$14.03	$12.40	8,846
2019-11-07	$14.10	$14.11	$14.03	$14.08	$12.45	14,188
2019-11-06	$14.06	$14.09	$14.03	$14.08	$12.45	55,163
2019-11-05	$14.02	$14.06	$14.02	$14.04	$12.41	31,225
2019-11-04	$14.00	$14.04	$14.00	$14.04	$12.41	19,567
2019-11-01	$14.05	$14.05	$13.97	$14.03	$12.40	24,891
2019-10-31	$13.97	$14.04	$13.97	$13.99	$12.37	26,472
2019-10-30	$13.93	$13.97	$13.91	$13.94	$12.32	63,607
2019-10-29	$13.93	$13.94	$13.88	$13.94	$12.32	20,550
2019-10-28	$13.97	$14.00	$13.89	$13.89	$12.28	11,711
2019-10-25	$14.07	$14.07	$13.97	$13.97	$12.35	10,452
2019-10-24	$14.03	$14.06	$14.00	$14.02	$12.39	8,988
2019-10-23	$14.04	$14.10	$14.03	$14.04	$12.41	23,415
2019-10-22	$14.03	$14.07	$13.96	$14.02	$12.39	24,423
2019-10-21	$14.34	$14.34	$14.01	$14.01	$12.34	16,205
2019-10-18	$14.31	$14.35	$14.25	$14.29	$12.59	13,317
2019-10-17	$14.36	$14.36	$14.22	$14.28	$12.58	15,474
2019-10-16	$14.31	$14.32	$14.14	$14.27	$12.57	21,524
2019-10-15	$14.35	$14.35	$14.23	$14.32	$12.61	21,046
2019-10-14	$14.40	$14.41	$14.30	$14.34	$12.63	17,188
2019-10-11	$14.07	$14.73	$14.05	$14.28	$12.58	141,140
2019-10-10	$14.11	$14.11	$14.07	$14.09	$12.41	12,224
2019-10-09	$14.09	$14.14	$14.07	$14.11	$12.43	90,200
2019-10-08	$14.05	$14.15	$14.05	$14.10	$12.42	8,284
2019-10-07	$14.14	$14.19	$14.04	$14.05	$12.38	21,207
2019-10-04	$14.18	$14.24	$14.10	$14.10	$12.42	28,779
2019-10-03	$14.21	$14.24	$14.18	$14.18	$12.49	9,715
2019-10-02	$14.19	$14.22	$14.14	$14.20	$12.51	27,634
2019-10-01	$14.18	$14.21	$14.13	$14.19	$12.50	21,840
2019-09-30	$14.18	$14.20	$14.17	$14.19	$12.50	26,733
2019-09-27	$14.11	$14.22	$14.04	$14.18	$12.49	20,978
2019-09-26	$14.11	$14.14	$14.05	$14.14	$12.45	15,355
2019-09-25	$13.99	$14.06	$13.97	$14.04	$12.37	12,893
2019-09-24	$13.96	$14.07	$13.96	$14.02	$12.35	14,506
2019-09-23	$13.96	$13.97	$13.94	$13.94	$12.28	6,647
2019-09-20	$13.90	$13.95	$13.88	$13.92	$12.26	11,747
2019-09-19	$14.07	$14.07	$13.89	$13.95	$12.24	22,825
2019-09-18	$13.97	$14.12	$13.89	$14.03	$12.31	22,405
2019-09-17	$13.92	$13.97	$13.81	$13.87	$12.17	25,112
2019-09-16	$13.93	$13.93	$13.80	$13.92	$12.22	18,606
2019-09-13	$13.98	$13.99	$13.84	$13.86	$12.16	21,858
2019-09-12	$14.04	$14.04	$13.96	$13.97	$12.26	18,145
2019-09-11	$14.01	$14.08	$13.94	$14.05	$12.33	47,948
2019-09-10	$14.09	$14.10	$13.98	$13.98	$12.27	28,206
2019-09-09	$14.13	$14.13	$14.02	$14.11	$12.38	10,891
2019-09-06	$14.16	$14.16	$14.05	$14.10	$12.38	25,635
2019-09-05	$14.19	$14.19	$14.06	$14.08	$12.36	70,912
2019-09-04	$14.15	$14.19	$14.12	$14.19	$12.45	24,022
2019-09-03	$14.15	$14.15	$14.10	$14.15	$12.42	7,916
2019-08-30	$14.14	$14.14	$14.04	$14.09	$12.37	28,532
2019-08-29	$14.12	$14.12	$14.02	$14.02	$12.30	18,451
2019-08-28	$14.12	$14.13	$14.08	$14.12	$12.39	11,334
2019-08-27	$14.05	$14.09	$14.05	$14.05	$12.33	43,298
2019-08-26	$14.03	$14.05	$14.02	$14.04	$12.32	9,521
2019-08-23	$13.99	$14.02	$13.99	$14.00	$12.29	25,163
2019-08-22	$14.01	$14.01	$13.98	$13.98	$12.27	30,079
2019-08-21	$14.08	$14.11	$14.04	$14.06	$12.30	31,653
2019-08-20	$14.16	$14.16	$14.08	$14.08	$12.31	20,422
2019-08-19	$14.07	$14.13	$14.04	$14.12	$12.35	15,546
2019-08-16	$14.05	$14.12	$14.05	$14.12	$12.35	11,994
2019-08-15	$14.06	$14.06	$14.04	$14.05	$12.29	17,437
2019-08-14	$14.09	$14.10	$14.02	$14.04	$12.28	18,356
2019-08-13	$14.01	$14.09	$14.00	$14.01	$12.25	21,101
2019-08-12	$14.06	$14.08	$14.02	$14.03	$12.27	19,016
2019-08-09	$13.96	$14.07	$13.96	$13.99	$12.23	20,117
2019-08-08	$13.95	$14.00	$13.93	$13.98	$12.23	16,705
2019-08-07	$13.93	$14.02	$13.93	$13.94	$12.19	30,920
2019-08-06	$13.92	$13.93	$13.90	$13.93	$12.18	13,348
2019-08-05	$13.93	$13.93	$13.89	$13.89	$12.15	33,981
2019-08-02	$13.89	$13.92	$13.87	$13.88	$12.14	18,196
2019-08-01	$13.80	$13.91	$13.80	$13.89	$12.15	19,386
2019-07-31	$13.85	$13.88	$13.71	$13.79	$12.06	85,597
2019-07-30	$13.84	$13.87	$13.76	$13.84	$12.10	41,633
2019-07-29	$13.86	$13.86	$13.80	$13.83	$12.09	24,527
2019-07-26	$13.84	$13.85	$13.80	$13.80	$12.07	26,935
2019-07-25	$13.84	$13.88	$13.84	$13.85	$12.11	15,546
2019-07-24	$13.92	$13.92	$13.84	$13.87	$12.13	16,121
2019-07-23	$13.92	$13.92	$13.86	$13.90	$12.16	18,912
2019-07-22	$13.88	$13.90	$13.86	$13.89	$12.15	30,024
2019-07-19	$13.90	$13.93	$13.88	$13.93	$12.14	19,777
2019-07-18	$13.86	$13.91	$13.86	$13.89	$12.10	13,736
2019-07-17	$13.87	$13.89	$13.83	$13.83	$12.05	26,904
2019-07-16	$13.86	$13.89	$13.82	$13.87	$12.09	27,111
2019-07-15	$13.89	$13.94	$13.84	$13.86	$12.08	15,718
2019-07-12	$13.82	$13.90	$13.77	$13.89	$12.10	50,390
2019-07-11	$13.82	$13.84	$13.75	$13.82	$12.04	40,909
2019-07-10	$13.74	$13.82	$13.71	$13.82	$12.04	19,188
2019-07-09	$13.73	$13.75	$13.71	$13.71	$11.95	41,894
2019-07-08	$13.71	$13.74	$13.71	$13.73	$11.96	27,256
2019-07-05	$13.73	$13.78	$13.68	$13.73	$11.96	52,688
2019-07-03	$13.73	$13.79	$13.72	$13.72	$11.96	26,722
2019-07-02	$13.74	$13.81	$13.71	$13.75	$11.98	36,528
2019-07-01	$13.75	$13.76	$13.71	$13.74	$11.97	10,973
2019-06-28	$13.74	$13.75	$13.70	$13.75	$11.98	16,673
2019-06-27	$13.75	$13.75	$13.70	$13.74	$11.97	15,547
2019-06-26	$13.72	$13.74	$13.70	$13.70	$11.94	7,608
2019-06-25	$13.69	$13.74	$13.69	$13.69	$11.93	12,864
2019-06-24	$13.70	$13.75	$13.69	$13.73	$11.96	22,207
2019-06-21	$13.64	$13.70	$13.64	$13.68	$11.92	10,671
2019-06-20	$13.69	$13.70	$13.66	$13.69	$11.93	25,118
2019-06-19	$13.70	$13.75	$13.70	$13.73	$11.92	13,602
2019-06-18	$13.71	$13.73	$13.68	$13.69	$11.89	12,801
2019-06-17	$13.70	$13.72	$13.68	$13.71	$11.90	23,378
2019-06-14	$13.71	$13.75	$13.67	$13.70	$11.89	23,447
2019-06-13	$13.71	$13.71	$13.68	$13.68	$11.88	26,402
2019-06-12	$13.79	$13.79	$13.66	$13.68	$11.88	24,200
2019-06-11	$13.77	$13.77	$13.68	$13.69	$11.89	18,998
2019-06-10	$13.78	$13.78	$13.71	$13.77	$11.96	14,982
2019-06-07	$13.76	$13.78	$13.71	$13.75	$11.94	12,148
2019-06-06	$13.71	$13.76	$13.69	$13.70	$11.89	14,615
2019-06-05	$13.76	$13.77	$13.69	$13.69	$11.89	15,176
2019-06-04	$13.80	$13.80	$13.69	$13.69	$11.89	16,837
2019-06-03	$13.69	$13.79	$13.69	$13.76	$11.95	14,861
2019-05-31	$13.69	$13.73	$13.67	$13.71	$11.90	10,856
2019-05-30	$13.74	$13.74	$13.65	$13.65	$11.85	18,252
2019-05-29	$13.71	$13.75	$13.70	$13.72	$11.91	49,192
2019-05-28	$13.69	$13.70	$13.64	$13.70	$11.89	22,964
2019-05-24	$13.65	$13.67	$13.58	$13.67	$11.87	17,584
2019-05-23	$13.57	$13.65	$13.53	$13.64	$11.84	16,332
2019-05-22	$13.54	$13.60	$13.54	$13.57	$11.78	11,955
2019-05-21	$13.56	$13.61	$13.56	$13.59	$11.75	15,004
2019-05-20	$13.57	$13.69	$13.57	$13.57	$11.74	20,232
2019-05-17	$13.63	$13.64	$13.59	$13.59	$11.75	9,501
2019-05-16	$13.61	$13.64	$13.57	$13.59	$11.75	25,334
2019-05-15	$13.61	$13.67	$13.60	$13.60	$11.76	11,627
2019-05-14	$13.60	$13.63	$13.58	$13.61	$11.77	15,598
2019-05-13	$13.65	$13.67	$13.60	$13.63	$11.79	20,342
2019-05-10	$13.64	$13.65	$13.62	$13.62	$11.78	9,769
2019-05-09	$13.67	$13.67	$13.65	$13.66	$11.81	10,061
2019-05-08	$13.65	$13.65	$13.60	$13.63	$11.79	8,182
2019-05-07	$13.58	$13.65	$13.58	$13.65	$11.80	9,235
2019-05-06	$13.64	$13.64	$13.54	$13.59	$11.75	18,349
2019-05-03	$13.57	$13.59	$13.50	$13.54	$11.71	20,830
2019-05-02	$13.56	$13.56	$13.48	$13.48	$11.66	17,863
2019-05-01	$13.46	$13.56	$13.46	$13.56	$11.73	25,963
2019-04-30	$13.49	$13.51	$13.45	$13.51	$11.68	13,166
2019-04-29	$13.46	$13.49	$13.46	$13.48	$11.66	10,266
2019-04-26	$13.43	$13.48	$13.43	$13.46	$11.64	11,587
2019-04-25	$13.38	$13.43	$13.37	$13.41	$11.60	15,413
2019-04-24	$13.36	$13.39	$13.34	$13.38	$11.57	18,476
2019-04-23	$13.30	$13.35	$13.23	$13.34	$11.54	15,698
2019-04-22	$13.28	$13.35	$13.23	$13.27	$11.48	22,292
2019-04-18	$13.38	$13.40	$13.34	$13.34	$11.49	18,281
2019-04-17	$13.36	$13.38	$13.35	$13.37	$11.52	13,313
2019-04-16	$13.38	$13.45	$13.34	$13.34	$11.49	18,044
2019-04-15	$13.44	$13.45	$13.40	$13.41	$11.55	11,603
2019-04-12	$13.46	$13.46	$13.40	$13.40	$11.54	14,630
2019-04-11	$13.46	$13.47	$13.43	$13.43	$11.57	7,980
2019-04-10	$13.46	$13.47	$13.42	$13.47	$11.60	7,058
2019-04-09	$13.41	$13.45	$13.40	$13.42	$11.56	21,893
2019-04-08	$13.35	$13.41	$13.35	$13.41	$11.55	8,297
2019-04-05	$13.40	$13.43	$13.35	$13.39	$11.53	23,651
2019-04-04	$13.43	$13.47	$13.40	$13.40	$11.54	12,238
2019-04-03	$13.43	$13.47	$13.36	$13.44	$11.58	25,645
2019-04-02	$13.39	$13.48	$13.39	$13.43	$11.57	23,706
2019-04-01	$13.45	$13.47	$13.39	$13.45	$11.58	17,714
2019-03-29	$13.45	$13.50	$13.41	$13.43	$11.57	14,499
2019-03-28	$13.44	$13.52	$13.41	$13.52	$11.64	12,761
2019-03-27	$13.44	$13.51	$13.40	$13.49	$11.62	20,700
2019-03-26	$13.39	$13.48	$13.39	$13.46	$11.59	17,637
2019-03-25	$13.45	$13.46	$13.35	$13.46	$11.59	11,214
2019-03-22	$13.37	$13.45	$13.36	$13.45	$11.58	23,602
2019-03-21	$13.30	$13.36	$13.30	$13.35	$11.50	26,519
2019-03-20	$13.34	$13.40	$13.26	$13.40	$11.49	26,354
2019-03-19	$13.32	$13.37	$13.26	$13.36	$11.46	23,728
2019-03-18	$13.32	$13.33	$13.25	$13.28	$11.39	13,612
2019-03-15	$13.37	$13.39	$13.33	$13.36	$11.46	6,972
2019-03-14	$13.37	$13.43	$13.30	$13.38	$11.48	16,135
2019-03-13	$13.34	$13.37	$13.31	$13.37	$11.47	7,086
2019-03-12	$13.31	$13.36	$13.30	$13.34	$11.44	12,053
2019-03-11	$13.28	$13.35	$13.28	$13.33	$11.43	4,030
2019-03-08	$13.29	$13.34	$13.29	$13.29	$11.40	15,339
2019-03-07	$13.31	$13.34	$13.28	$13.34	$11.44	6,324
2019-03-06	$13.30	$13.32	$13.26	$13.27	$11.38	6,614
2019-03-05	$13.27	$13.32	$13.24	$13.30	$11.41	9,585
2019-03-04	$13.30	$13.34	$13.26	$13.26	$11.37	14,022
2019-03-01	$13.32	$13.35	$13.27	$13.31	$11.42	8,093
2019-02-28	$13.32	$13.32	$13.26	$13.32	$11.43	25,636
2019-02-27	$13.29	$13.32	$13.25	$13.32	$11.43	25,860
2019-02-26	$13.28	$13.32	$13.28	$13.32	$11.43	24,219
2019-02-25	$13.29	$13.37	$13.20	$13.27	$11.38	17,679
2019-02-22	$13.35	$13.35	$13.27	$13.27	$11.38	29,175
2019-02-21	$13.37	$13.38	$13.30	$13.35	$11.45	28,524
2019-02-20	$13.49	$13.49	$13.39	$13.45	$11.49	18,487
2019-02-19	$13.18	$13.78	$13.18	$13.48	$11.52	33,358
2019-02-15	$13.16	$13.20	$13.16	$13.17	$11.25	18,336
2019-02-14	$13.18	$13.20	$13.13	$13.20	$11.28	11,681
2019-02-13	$13.15	$13.17	$13.14	$13.14	$11.23	2,491
2019-02-12	$13.10	$13.21	$13.10	$13.18	$11.26	15,628
2019-02-11	$13.14	$13.17	$13.10	$13.10	$11.19	27,037
2019-02-08	$13.13	$13.15	$13.09	$13.15	$11.23	14,112
2019-02-07	$13.13	$13.14	$13.09	$13.09	$11.18	14,391
2019-02-06	$13.11	$13.16	$13.08	$13.14	$11.23	13,323
2019-02-05	$13.16	$13.17	$13.11	$13.11	$11.20	31,802
2019-02-04	$13.17	$13.21	$13.11	$13.18	$11.26	31,079
2019-02-01	$13.16	$13.18	$13.14	$13.17	$11.25	10,774
2019-01-31	$13.11	$13.16	$13.11	$13.16	$11.24	17,032
2019-01-30	$13.04	$13.12	$13.03	$13.11	$11.20	17,771
2019-01-29	$13.05	$13.05	$13.01	$13.02	$11.12	4,648
2019-01-28	$13.08	$13.10	$12.98	$13.05	$11.15	16,238
2019-01-25	$13.16	$13.16	$13.06	$13.08	$11.18	23,789
2019-01-24	$12.97	$13.17	$12.94	$13.17	$11.25	84,209
2019-01-23	$12.83	$12.98	$12.83	$12.96	$11.07	70,137
2019-01-22	$12.81	$12.86	$12.81	$12.84	$10.97	28,200
2019-01-18	$12.84	$12.87	$12.83	$12.87	$10.95	26,722
2019-01-17	$12.81	$12.86	$12.80	$12.82	$10.91	15,575
2019-01-16	$12.83	$12.83	$12.79	$12.80	$10.89	23,805
2019-01-15	$12.76	$12.84	$12.76	$12.84	$10.92	32,352
2019-01-14	$12.83	$12.88	$12.82	$12.83	$10.92	23,097
2019-01-11	$12.78	$12.83	$12.78	$12.82	$10.91	20,710
2019-01-10	$12.78	$12.78	$12.76	$12.77	$10.86	17,284
2019-01-09	$12.76	$12.78	$12.70	$12.77	$10.86	34,006
2019-01-08	$12.73	$12.78	$12.69	$12.76	$10.86	25,369
2019-01-07	$12.75	$12.80	$12.70	$12.70	$10.80	30,606
2019-01-04	$12.72	$12.72	$12.62	$12.69	$10.80	74,546
2019-01-03	$12.67	$12.76	$12.62	$12.72	$10.82	42,300
2019-01-02	$12.27	$12.68	$12.27	$12.68	$10.79	42,568
2018-12-31	$12.19	$12.27	$12.19	$12.27	$10.44	70,441
2018-12-28	$12.18	$12.26	$12.15	$12.20	$10.38	112,232
2018-12-27	$12.11	$12.24	$12.11	$12.18	$10.36	49,792
2018-12-26	$12.18	$12.22	$12.13	$12.13	$10.32	58,885
2018-12-24	$12.14	$12.22	$12.12	$12.20	$10.38	46,672
2018-12-21	$12.27	$12.29	$12.11	$12.17	$10.35	87,928
2018-12-20	$12.33	$12.36	$12.24	$12.26	$10.43	73,543
2018-12-19	$12.27	$12.41	$12.27	$12.38	$10.49	23,984
2018-12-18	$12.41	$12.43	$12.31	$12.32	$10.44	30,463
2018-12-17	$12.48	$12.48	$12.40	$12.41	$10.51	22,749
2018-12-14	$12.40	$12.46	$12.40	$12.43	$10.53	27,944
2018-12-13	$12.52	$12.56	$12.42	$12.46	$10.55	51,286
2018-12-12	$12.56	$12.61	$12.52	$12.55	$10.63	19,536
2018-12-11	$12.68	$12.68	$12.58	$12.58	$10.66	50,165
2018-12-10	$12.67	$12.71	$12.67	$12.67	$10.73	39,736
2018-12-07	$12.62	$12.68	$12.62	$12.68	$10.74	28,507
2018-12-06	$12.61	$12.66	$12.61	$12.64	$10.71	49,902
2018-12-04	$12.51	$12.62	$12.44	$12.61	$10.68	86,432
2018-12-03	$12.41	$12.51	$12.41	$12.49	$10.58	78,285
2018-11-30	$12.35	$12.43	$12.35	$12.40	$10.50	59,289
2018-11-29	$12.31	$12.38	$12.31	$12.35	$10.46	34,309
2018-11-28	$12.23	$12.31	$12.22	$12.31	$10.43	54,958
2018-11-27	$12.20	$12.26	$12.20	$12.23	$10.36	39,214
2018-11-26	$12.28	$12.30	$12.19	$12.20	$10.33	41,861
2018-11-23	$12.25	$12.34	$12.21	$12.34	$10.45	8,014
2018-11-21	$12.27	$12.34	$12.20	$12.22	$10.35	37,266
2018-11-20	$12.36	$12.37	$12.35	$12.37	$10.43	8,863
2018-11-19	$12.40	$12.40	$12.34	$12.36	$10.42	19,429
2018-11-16	$12.41	$12.42	$12.38	$12.40	$10.46	24,919
2018-11-15	$12.42	$12.46	$12.41	$12.41	$10.47	19,638
2018-11-14	$12.46	$12.46	$12.41	$12.41	$10.47	45,542
2018-11-13	$12.38	$12.45	$12.36	$12.45	$10.50	24,283
2018-11-12	$12.38	$12.40	$12.36	$12.38	$10.44	10,243
2018-11-09	$12.33	$12.37	$12.31	$12.35	$10.42	25,135
2018-11-08	$12.27	$12.31	$12.26	$12.31	$10.38	44,681
2018-11-07	$12.24	$12.27	$12.23	$12.27	$10.35	42,849
2018-11-06	$12.24	$12.24	$12.22	$12.23	$10.31	16,109
2018-11-05	$12.22	$12.28	$12.21	$12.25	$10.33	99,648
2018-11-02	$12.18	$12.23	$12.18	$12.23	$10.31	25,172
2018-11-01	$12.19	$12.21	$12.15	$12.20	$10.29	47,162
2018-10-31	$12.15	$12.17	$12.12	$12.15	$10.25	26,855
2018-10-30	$12.15	$12.19	$12.11	$12.19	$10.28	38,200
2018-10-29	$12.20	$12.24	$12.15	$12.15	$10.25	47,440
2018-10-26	$12.25	$12.28	$12.24	$12.24	$10.32	13,873
2018-10-25	$12.24	$12.28	$12.23	$12.23	$10.31	28,737
2018-10-24	$12.23	$12.28	$12.21	$12.23	$10.31	96,794
2018-10-23	$12.33	$12.33	$12.21	$12.21	$10.30	56,851
2018-10-22	$12.31	$12.33	$12.25	$12.27	$10.35	13,185
2018-10-19	$12.35	$12.39	$12.35	$12.36	$10.38	6,928
2018-10-18	$12.35	$12.39	$12.35	$12.39	$10.40	20,522
2018-10-17	$12.36	$12.37	$12.32	$12.34	$10.36	22,415
2018-10-16	$12.32	$12.38	$12.31	$12.38	$10.39	25,550
2018-10-15	$12.34	$12.34	$12.31	$12.31	$10.34	15,021
2018-10-12	$12.31	$12.33	$12.29	$12.33	$10.35	12,391
2018-10-11	$12.41	$12.44	$12.30	$12.31	$10.34	29,349
2018-10-10	$12.39	$12.43	$12.36	$12.37	$10.39	19,502
2018-10-09	$12.44	$12.47	$12.43	$12.45	$10.45	13,182
2018-10-08	$12.47	$12.50	$12.42	$12.43	$10.44	22,011
2018-10-05	$12.49	$12.50	$12.38	$12.44	$10.45	9,301
2018-10-04	$12.55	$12.57	$12.46	$12.47	$10.47	32,101
2018-10-03	$12.71	$12.77	$12.58	$12.59	$10.57	41,811
2018-10-02	$12.79	$12.82	$12.68	$12.69	$10.65	33,923
2018-10-01	$12.76	$12.79	$12.74	$12.76	$10.71	16,673
2018-09-28	$12.82	$12.84	$12.75	$12.76	$10.71	16,505
2018-09-27	$12.78	$12.84	$12.77	$12.78	$10.73	20,839
2018-09-26	$12.83	$12.84	$12.78	$12.79	$10.74	11,777
2018-09-25	$12.82	$12.84	$12.76	$12.84	$10.78	17,810
2018-09-24	$12.87	$12.87	$12.81	$12.81	$10.76	6,671
2018-09-21	$12.86	$12.88	$12.80	$12.83	$10.77	22,526
2018-09-20	$12.93	$12.93	$12.85	$12.85	$10.79	15,982
2018-09-19	$12.95	$13.02	$12.92	$12.98	$10.85	23,589
2018-09-18	$13.09	$13.09	$12.92	$12.95	$10.83	25,451
2018-09-17	$13.13	$13.15	$13.02	$13.05	$10.91	34,297
2018-09-14	$13.18	$13.23	$13.13	$13.16	$11.00	23,090
2018-09-13	$13.25	$13.25	$13.18	$13.18	$11.02	13,951
2018-09-12	$13.23	$13.25	$13.20	$13.20	$11.04	19,452
2018-09-11	$13.32	$13.32	$13.23	$13.23	$11.06	6,833
2018-09-10	$13.29	$13.34	$13.29	$13.31	$11.13	10,830
2018-09-07	$13.34	$13.36	$13.27	$13.27	$11.10	22,100
2018-09-06	$13.40	$13.40	$13.34	$13.36	$11.17	15,597
2018-09-05	$13.41	$13.45	$13.37	$13.45	$11.25	14,630
2018-09-04	$13.46	$13.46	$13.38	$13.43	$11.23	13,812
2018-08-31	$13.41	$13.47	$13.40	$13.47	$11.26	21,584
2018-08-30	$13.40	$13.41	$13.34	$13.37	$11.18	9,044
2018-08-29	$13.35	$13.44	$13.30	$13.38	$11.19	22,523
2018-08-28	$13.38	$13.38	$13.30	$13.30	$11.12	8,482
2018-08-27	$13.39	$13.39	$13.34	$13.34	$11.15	17,402
2018-08-24	$13.35	$13.40	$13.35	$13.37	$11.18	12,065
2018-08-23	$13.41	$13.41	$13.35	$13.35	$11.16	10,051
2018-08-22	$13.45	$13.45	$13.40	$13.40	$11.20	11,820
2018-08-21	$13.47	$13.49	$13.47	$13.49	$11.23	9,432
2018-08-20	$13.50	$13.50	$13.46	$13.48	$11.23	10,482
2018-08-17	$13.47	$13.49	$13.46	$13.46	$11.21	17,380
2018-08-16	$13.50	$13.50	$13.42	$13.47	$11.22	5,391
2018-08-15	$13.48	$13.50	$13.47	$13.50	$11.24	8,867
2018-08-14	$13.46	$13.46	$13.42	$13.46	$11.21	13,393
2018-08-13	$13.46	$13.46	$13.45	$13.46	$11.21	17,402
2018-08-10	$13.47	$13.48	$13.41	$13.46	$11.21	11,189
2018-08-09	$13.45	$13.45	$13.43	$13.44	$11.19	6,887
2018-08-08	$13.44	$13.45	$13.44	$13.44	$11.19	4,736
2018-08-07	$13.45	$13.45	$13.42	$13.43	$11.18	18,702
2018-08-06	$13.42	$13.49	$13.41	$13.45	$11.20	9,362
2018-08-03	$13.48	$13.48	$13.43	$13.45	$11.20	8,547
2018-08-02	$13.48	$13.48	$13.43	$13.44	$11.19	8,211
2018-08-01	$13.52	$13.53	$13.38	$13.38	$11.14	36,066
2018-07-31	$13.53	$13.55	$13.49	$13.52	$11.26	16,898
2018-07-30	$13.53	$13.56	$13.44	$13.54	$11.28	16,844
2018-07-27	$13.54	$13.54	$13.49	$13.51	$11.25	31,056
2018-07-26	$13.52	$13.52	$13.50	$13.52	$11.26	5,275
2018-07-25	$13.53	$13.55	$13.50	$13.51	$11.25	17,562
2018-07-24	$13.52	$13.52	$13.51	$13.52	$11.26	12,086
2018-07-23	$13.61	$13.61	$13.52	$13.52	$11.26	9,796
2018-07-20	$13.58	$13.59	$13.51	$13.53	$11.27	18,844
2018-07-19	$13.59	$13.62	$13.55	$13.62	$11.30	14,519
2018-07-18	$13.55	$13.59	$13.48	$13.56	$11.25	18,274
2018-07-17	$13.47	$13.50	$13.45	$13.49	$11.19	13,816
2018-07-16	$13.43	$13.43	$13.36	$13.43	$11.14	27,844
2018-07-13	$13.39	$13.43	$13.34	$13.36	$11.08	20,346
2018-07-12	$13.22	$13.37	$13.22	$13.37	$11.09	25,506
2018-07-11	$13.28	$13.32	$13.21	$13.21	$10.96	23,418
2018-07-10	$13.30	$13.35	$13.21	$13.24	$10.98	34,477
2018-07-09	$13.21	$13.25	$13.21	$13.23	$10.97	20,415
2018-07-06	$13.42	$13.42	$13.21	$13.21	$10.96	36,158
2018-07-05	$13.36	$13.36	$13.22	$13.28	$11.02	26,435
2018-07-03	$13.35	$13.35	$13.29	$13.33	$11.06	15,464
2018-07-02	$13.30	$13.36	$13.25	$13.26	$11.00	55,509
2018-06-29	$13.39	$13.43	$13.23	$13.26	$11.00	22,346
2018-06-28	$13.38	$13.38	$13.33	$13.33	$11.06	17,559
2018-06-27	$13.37	$13.38	$13.32	$13.36	$11.08	8,820
2018-06-26	$13.37	$13.37	$13.30	$13.32	$11.05	14,026
2018-06-25	$13.39	$13.39	$13.32	$13.33	$11.06	10,657
2018-06-22	$13.37	$13.39	$13.31	$13.31	$11.04	8,820
2018-06-21	$13.26	$13.29	$13.23	$13.27	$11.01	16,943
2018-06-20	$13.30	$13.32	$13.26	$13.29	$10.98	17,125
2018-06-19	$13.39	$13.42	$13.18	$13.24	$10.94	38,364
2018-06-18	$13.18	$13.39	$13.18	$13.31	$11.00	65,136
2018-06-15	$13.36	$13.37	$13.30	$13.30	$10.99	14,403
2018-06-14	$13.43	$13.43	$13.36	$13.37	$11.04	21,635
2018-06-13	$13.44	$13.44	$13.40	$13.40	$11.07	10,823
2018-06-12	$13.44	$13.44	$13.41	$13.44	$11.10	7,600
2018-06-11	$13.52	$13.52	$13.33	$13.39	$11.06	36,364
2018-06-08	$13.50	$13.50	$13.46	$13.48	$11.14	14,814
2018-06-07	$13.45	$13.45	$13.43	$13.45	$11.11	11,952
2018-06-06	$13.47	$13.47	$13.43	$13.45	$11.11	20,737
2018-06-05	$13.49	$13.52	$13.46	$13.47	$11.13	30,205
2018-06-04	$13.46	$13.50	$13.43	$13.49	$11.14	29,753
2018-06-01	$13.48	$13.48	$13.41	$13.43	$11.09	18,434
2018-05-31	$13.46	$13.46	$13.38	$13.40	$11.07	23,926
2018-05-30	$13.45	$13.48	$13.37	$13.38	$11.05	36,955
2018-05-29	$13.37	$13.38	$13.25	$13.37	$11.04	42,132
2018-05-25	$13.34	$13.38	$13.31	$13.32	$11.00	15,070
2018-05-24	$13.28	$13.35	$13.28	$13.30	$10.99	12,345
2018-05-23	$13.28	$13.29	$13.24	$13.24	$10.94	14,364
2018-05-22	$13.30	$13.30	$13.19	$13.22	$10.92	20,840
2018-05-21	$13.28	$13.32	$13.25	$13.27	$10.91	37,032
2018-05-18	$13.27	$13.27	$13.23	$13.25	$10.90	25,505
2018-05-17	$13.28	$13.28	$13.22	$13.23	$10.88	19,764
2018-05-16	$13.28	$13.28	$13.22	$13.26	$10.90	39,193
2018-05-15	$13.39	$13.39	$13.25	$13.25	$10.90	20,165
2018-05-14	$13.39	$13.42	$13.31	$13.32	$10.95	21,818
2018-05-11	$13.35	$13.40	$13.34	$13.36	$10.99	18,299
2018-05-10	$13.34	$13.34	$13.30	$13.32	$10.95	20,958
2018-05-09	$13.34	$13.34	$13.29	$13.33	$10.96	19,035
2018-05-08	$13.32	$13.35	$13.29	$13.31	$10.94	16,923
2018-05-07	$13.35	$13.36	$13.31	$13.33	$10.96	33,629
2018-05-04	$13.40	$13.41	$13.33	$13.35	$10.98	13,492
2018-05-03	$13.38	$13.44	$13.35	$13.38	$11.00	22,363
2018-05-02	$13.37	$13.40	$13.36	$13.38	$11.00	14,965
2018-05-01	$13.37	$13.40	$13.34	$13.38	$11.00	23,547
2018-04-30	$13.38	$13.45	$13.34	$13.35	$10.98	26,489
2018-04-27	$13.36	$13.42	$13.34	$13.34	$10.97	23,365
2018-04-26	$13.35	$13.35	$13.33	$13.33	$10.96	9,604
2018-04-25	$13.36	$13.36	$13.31	$13.31	$10.94	16,986
2018-04-24	$13.37	$13.39	$13.35	$13.36	$10.99	15,388
2018-04-23	$13.41	$13.41	$13.35	$13.35	$10.98	46,637
2018-04-20	$13.45	$13.45	$13.42	$13.44	$11.05	28,579
2018-04-19	$13.48	$13.51	$13.44	$13.45	$11.01	35,905
2018-04-18	$13.39	$13.50	$13.37	$13.50	$11.05	29,410
2018-04-17	$13.37	$13.40	$13.36	$13.39	$10.96	14,870
2018-04-16	$13.34	$13.37	$13.34	$13.36	$10.94	8,424
2018-04-13	$13.40	$13.43	$13.36	$13.36	$10.94	9,299
2018-04-12	$13.45	$13.50	$13.32	$13.32	$10.90	17,357
2018-04-11	$13.47	$13.47	$13.40	$13.43	$10.99	25,510
2018-04-10	$13.55	$13.55	$13.40	$13.41	$10.98	22,398
2018-04-09	$13.49	$13.53	$13.40	$13.40	$10.97	16,968
2018-04-06	$13.53	$13.53	$13.46	$13.49	$11.04	30,348
2018-04-05	$13.48	$13.48	$13.43	$13.43	$10.99	11,713
2018-04-04	$13.50	$13.50	$13.43	$13.46	$11.02	14,437
2018-04-03	$13.52	$13.52	$13.41	$13.45	$11.01	24,554
2018-04-02	$13.53	$13.55	$13.43	$13.43	$10.99	19,245
2018-03-29	$13.38	$13.45	$13.36	$13.36	$10.94	32,115
2018-03-28	$13.43	$13.43	$13.34	$13.37	$10.94	34,990
2018-03-27	$13.38	$13.41	$13.32	$13.40	$10.97	9,374
2018-03-26	$13.37	$13.38	$13.33	$13.34	$10.92	44,662
2018-03-23	$13.38	$13.38	$13.36	$13.36	$10.94	9,157
2018-03-22	$13.36	$13.40	$13.30	$13.40	$10.97	26,963
2018-03-21	$13.38	$13.40	$13.35	$13.40	$10.92	14,530
2018-03-20	$13.40	$13.40	$13.33	$13.38	$10.90	11,742
2018-03-19	$13.40	$13.40	$13.32	$13.34	$10.87	12,914
2018-03-16	$13.35	$13.40	$13.33	$13.40	$10.92	10,764
2018-03-15	$13.40	$13.43	$13.39	$13.39	$10.91	8,007
2018-03-14	$13.40	$13.43	$13.37	$13.38	$10.90	13,790
2018-03-13	$13.43	$13.43	$13.35	$13.40	$10.92	21,712
2018-03-12	$13.39	$13.44	$13.37	$13.37	$10.89	9,165
2018-03-09	$13.45	$13.45	$13.38	$13.40	$10.92	8,514
2018-03-08	$13.37	$13.40	$13.37	$13.40	$10.92	5,158
2018-03-07	$13.44	$13.44	$13.35	$13.40	$10.92	13,879
2018-03-06	$13.38	$13.42	$13.33	$13.41	$10.93	30,636
2018-03-05	$13.42	$13.43	$13.31	$13.34	$10.87	27,327
2018-03-02	$13.48	$13.48	$13.36	$13.38	$10.90	27,848
2018-03-01	$13.55	$13.55	$13.41	$13.44	$10.95	32,799
2018-02-28	$13.48	$13.52	$13.45	$13.48	$10.98	7,802
2018-02-27	$13.53	$13.53	$13.44	$13.44	$10.95	22,303
2018-02-26	$13.54	$13.54	$13.47	$13.47	$10.98	17,799
2018-02-23	$13.48	$13.49	$13.42	$13.49	$10.99	46,661
2018-02-22	$13.36	$13.49	$13.31	$13.48	$10.98	118,389
2018-02-21	$13.45	$13.46	$13.35	$13.35	$10.83	27,253
2018-02-20	$13.43	$13.50	$13.39	$13.41	$10.88	43,266
2018-02-16	$13.48	$13.53	$13.42	$13.44	$10.90	26,021
2018-02-15	$13.47	$13.47	$13.39	$13.41	$10.88	15,752
2018-02-14	$13.55	$13.55	$13.40	$13.45	$10.91	46,828
2018-02-13	$13.49	$13.51	$13.47	$13.50	$10.95	36,033
2018-02-12	$13.49	$13.50	$13.40	$13.47	$10.93	42,707
2018-02-09	$13.47	$13.51	$13.43	$13.45	$10.91	24,579
2018-02-08	$13.52	$13.52	$13.41	$13.49	$10.94	23,661
2018-02-07	$13.49	$13.52	$13.45	$13.49	$10.94	94,175
2018-02-06	$13.35	$13.47	$13.35	$13.42	$10.89	16,784
2018-02-05	$13.42	$13.45	$13.34	$13.38	$10.85	26,006
2018-02-02	$13.63	$13.63	$13.41	$13.42	$10.89	29,731
2018-02-01	$13.63	$13.73	$13.59	$13.63	$11.06	25,237
2018-01-31	$13.71	$13.80	$13.64	$13.67	$11.09	28,180
2018-01-30	$13.89	$13.89	$13.68	$13.70	$11.11	19,625
2018-01-29	$13.91	$13.91	$13.76	$13.89	$11.27	46,977
2018-01-26	$13.91	$13.94	$13.85	$13.91	$11.28	38,147
2018-01-25	$13.99	$13.99	$13.92	$13.95	$11.32	6,912
2018-01-24	$14.01	$14.01	$13.96	$13.98	$11.34	19,045
2018-01-23	$14.00	$14.00	$13.93	$13.93	$11.30	39,434
2018-01-22	$14.10	$14.12	$13.99	$13.99	$11.35	21,919
2018-01-19	$14.19	$14.19	$14.09	$14.09	$11.38	27,199
2018-01-18	$14.19	$14.19	$14.14	$14.18	$11.45	33,816
2018-01-17	$14.21	$14.21	$14.18	$14.19	$11.46	77,032
2018-01-16	$14.21	$14.22	$14.14	$14.19	$11.46	31,905
2018-01-12	$14.20	$14.20	$14.15	$14.16	$11.44	9,754
2018-01-11	$14.16	$14.20	$14.15	$14.20	$11.47	102,086
2018-01-10	$14.14	$14.16	$14.09	$14.16	$11.44	16,716
2018-01-09	$14.20	$14.21	$14.14	$14.14	$11.42	35,610
2018-01-08	$14.23	$14.23	$14.16	$14.20	$11.47	20,688
2018-01-05	$14.20	$14.25	$14.16	$14.18	$11.45	19,485
2018-01-04	$14.22	$14.25	$14.15	$14.20	$11.47	29,039
2018-01-03	$14.18	$14.23	$14.14	$14.23	$11.49	33,617
2018-01-02	$14.09	$14.15	$14.02	$14.15	$11.43	26,399
2017-12-29	$14.01	$14.09	$14.01	$14.04	$11.34	37,089
2017-12-28	$14.03	$14.06	$14.00	$14.05	$11.35	20,002
2017-12-27	$14.04	$14.07	$14.01	$14.05	$11.35	15,613
2017-12-26	$14.01	$14.07	$13.99	$14.02	$11.32	51,253
2017-12-22	$14.20	$14.20	$13.99	$14.00	$11.31	63,224
2017-12-21	$13.97	$14.14	$13.96	$14.12	$11.40	52,572
2017-12-20	$14.03	$14.10	$13.97	$14.00	$11.26	78,331
2017-12-19	$14.10	$14.12	$13.98	$14.07	$11.32	45,887
2017-12-18	$14.17	$14.21	$14.06	$14.06	$11.31	21,088
2017-12-15	$14.15	$14.19	$14.15	$14.16	$11.39	10,779
2017-12-14	$14.24	$14.24	$14.15	$14.15	$11.38	18,660
2017-12-13	$14.19	$14.21	$14.14	$14.20	$11.42	28,877
2017-12-12	$14.16	$14.17	$14.16	$14.16	$11.39	21,399
2017-12-11	$14.16	$14.18	$14.14	$14.18	$11.40	25,452
2017-12-08	$14.17	$14.22	$14.11	$14.11	$11.35	69,830
2017-12-07	$14.22	$14.22	$14.19	$14.21	$11.43	17,095
2017-12-06	$14.16	$14.24	$14.16	$14.18	$11.40	20,197
2017-12-05	$14.10	$14.16	$14.05	$14.10	$11.34	67,314
2017-12-04	$14.10	$14.15	$14.01	$14.10	$11.34	15,499
2017-12-01	$14.08	$14.13	$14.06	$14.10	$11.34	22,670
2017-11-30	$14.05	$14.16	$14.05	$14.11	$11.35	48,700
2017-11-29	$14.07	$14.09	$13.98	$14.09	$11.33	20,889
2017-11-28	$14.11	$14.13	$14.08	$14.10	$11.34	18,730
2017-11-27	$14.12	$14.22	$14.10	$14.15	$11.38	22,206
2017-11-24	$14.09	$14.24	$14.09	$14.10	$11.34	5,652
2017-11-22	$14.15	$14.15	$14.06	$14.07	$11.32	25,434
2017-11-21	$14.10	$14.20	$14.10	$14.18	$11.40	30,315
2017-11-20	$14.28	$14.28	$14.09	$14.09	$11.33	47,990
2017-11-17	$14.29	$14.30	$14.29	$14.30	$11.50	2,092
2017-11-16	$14.25	$14.29	$14.25	$14.29	$11.49	7,025
2017-11-15	$14.33	$14.35	$14.31	$14.33	$11.48	29,057
2017-11-14	$14.31	$14.33	$14.31	$14.33	$11.47	3,694
2017-11-13	$14.26	$14.33	$14.26	$14.33	$11.48	9,144
2017-11-10	$14.30	$14.30	$14.27	$14.27	$11.43	2,925
2017-11-09	$14.35	$14.35	$14.31	$14.33	$11.48	1,496
2017-11-08	$14.35	$14.36	$14.35	$14.35	$11.49	6,456
2017-11-07	$14.32	$14.35	$14.31	$14.35	$11.49	8,244
2017-11-06	$14.46	$14.46	$14.26	$14.30	$11.45	9,879
2017-11-03	$14.30	$14.46	$14.27	$14.46	$11.58	9,479
2017-11-02	$14.32	$14.35	$14.28	$14.31	$11.46	4,338
2017-11-01	$14.28	$14.37	$14.26	$14.37	$11.51	6,311
2017-10-31	$14.24	$14.29	$14.24	$14.26	$11.42	4,331
2017-10-30	$14.24	$14.31	$14.24	$14.26	$11.42	2,880
2017-10-27	$14.22	$14.25	$14.22	$14.22	$11.39	7,420
2017-10-26	$14.33	$14.34	$14.20	$14.22	$11.39	2,913
2017-10-25	$14.48	$14.48	$14.26	$14.33	$11.47	26,982
2017-10-24	$14.45	$14.54	$14.45	$14.47	$11.59	13,224
2017-10-23	$14.47	$14.52	$14.46	$14.50	$11.61	4,051
2017-10-20	$14.55	$14.55	$14.50	$14.50	$11.61	9,451
2017-10-19	$14.61	$14.67	$14.60	$14.65	$11.68	4,783
2017-10-18	$14.57	$14.63	$14.56	$14.60	$11.64	17,048
2017-10-17	$14.65	$14.65	$14.61	$14.61	$11.65	4,104
2017-10-16	$14.65	$14.69	$14.65	$14.68	$11.70	3,767
2017-10-13	$14.63	$14.66	$14.63	$14.65	$11.68	18,111
2017-10-12	$14.70	$14.70	$14.61	$14.63	$11.67	4,270
2017-10-11	$14.68	$14.72	$14.67	$14.70	$11.72	3,067
2017-10-10	$14.67	$14.68	$14.65	$14.68	$11.71	3,125
2017-10-09	$14.80	$14.80	$14.61	$14.65	$11.68	1,705
2017-10-06	$14.64	$14.67	$14.61	$14.66	$11.69	3,637
2017-10-05	$14.67	$14.67	$14.65	$14.67	$11.69	3,011
2017-10-04	$14.71	$14.76	$14.62	$14.64	$11.67	35,622
2017-10-03	$14.73	$14.78	$14.69	$14.74	$11.75	5,080
2017-10-02	$14.70	$14.84	$14.65	$14.72	$11.74	9,084
2017-09-29	$14.65	$14.70	$14.65	$14.70	$11.72	3,681
2017-09-28	$14.71	$14.71	$14.63	$14.65	$11.68	11,006
2017-09-27	$14.83	$14.83	$14.69	$14.71	$11.73	6,892
2017-09-26	$14.96	$14.96	$14.85	$14.85	$11.84	21,909
2017-09-25	$14.72	$14.96	$14.65	$14.96	$11.93	8,607
2017-09-22	$14.56	$14.72	$14.50	$14.72	$11.74	12,228
2017-09-21	$14.61	$14.69	$14.52	$14.53	$11.59	26,244
2017-09-20	$14.70	$14.73	$14.66	$14.66	$11.64	6,281
2017-09-19	$14.74	$14.74	$14.68	$14.68	$11.66	3,365
2017-09-18	$14.74	$14.74	$14.71	$14.71	$11.68	4,100
2017-09-15	$14.70	$14.77	$14.70	$14.74	$11.71	2,735
2017-09-14	$14.70	$14.73	$14.67	$14.70	$11.67	2,645
2017-09-13	$14.72	$14.76	$14.65	$14.69	$11.67	10,991
2017-09-12	$14.69	$14.73	$14.69	$14.73	$11.70	6,849
2017-09-11	$14.67	$14.71	$14.67	$14.68	$11.66	5,736
2017-09-08	$14.68	$14.72	$14.67	$14.67	$11.65	4,654
2017-09-07	$14.65	$14.75	$14.65	$14.67	$11.65	8,274
2017-09-06	$14.65	$14.71	$14.65	$14.66	$11.64	7,165
2017-09-05	$14.64	$14.75	$14.63	$14.65	$11.63	9,214
2017-09-01	$14.71	$14.71	$14.65	$14.65	$11.63	6,384
2017-08-31	$14.72	$14.73	$14.66	$14.67	$11.65	6,242
2017-08-30	$14.82	$14.82	$14.71	$14.71	$11.68	6,370
2017-08-29	$14.80	$14.81	$14.77	$14.80	$11.75	5,171
2017-08-28	$14.81	$14.81	$14.73	$14.73	$11.70	5,076
2017-08-25	$14.75	$14.82	$14.75	$14.82	$11.77	2,858
2017-08-24	$14.74	$14.74	$14.72	$14.73	$11.70	3,648
2017-08-23	$14.72	$14.74	$14.71	$14.74	$11.71	3,029
2017-08-22	$14.67	$14.71	$14.67	$14.69	$11.67	3,372
2017-08-21	$14.62	$14.67	$14.57	$14.67	$11.65	13,038
2017-08-18	$14.62	$14.69	$14.61	$14.68	$11.61	9,021
2017-08-17	$14.56	$14.61	$14.56	$14.61	$11.55	7,988
2017-08-16	$14.50	$14.56	$14.49	$14.56	$11.51	10,416
2017-08-15	$14.52	$14.52	$14.42	$14.46	$11.44	7,734
2017-08-14	$14.59	$14.61	$14.52	$14.52	$11.48	5,481
2017-08-11	$14.62	$14.62	$14.43	$14.55	$11.51	9,904
2017-08-10	$14.65	$14.66	$14.60	$14.60	$11.55	12,044
2017-08-09	$14.74	$14.74	$14.65	$14.65	$11.59	11,781
2017-08-08	$14.73	$14.76	$14.66	$14.68	$11.61	12,894
2017-08-07	$14.81	$14.85	$14.77	$14.77	$11.68	3,351
2017-08-04	$14.89	$14.89	$14.79	$14.79	$11.70	3,242
2017-08-03	$14.89	$14.93	$14.87	$14.87	$11.76	2,099
2017-08-02	$15.06	$15.06	$14.86	$14.89	$11.78	14,217
2017-08-01	$14.95	$15.07	$14.88	$15.06	$11.91	17,461
2017-07-31	$14.70	$14.96	$14.70	$14.96	$11.83	11,702
2017-07-28	$14.64	$14.74	$14.64	$14.74	$11.65	6,511
2017-07-27	$14.55	$14.66	$14.55	$14.60	$11.55	7,002
2017-07-26	$14.57	$14.70	$14.57	$14.59	$11.54	6,932
2017-07-25	$14.66	$14.69	$14.52	$14.52	$11.48	17,154
2017-07-24	$14.75	$14.75	$14.61	$14.63	$11.57	20,188
2017-07-21	$14.78	$14.78	$14.70	$14.75	$11.66	7,296
2017-07-20	$14.80	$14.80	$14.73	$14.76	$11.67	10,261
2017-07-19	$14.87	$14.87	$14.76	$14.76	$11.67	9,738
2017-07-18	$14.85	$14.90	$14.85	$14.90	$11.73	5,924
2017-07-17	$14.85	$14.90	$14.82	$14.84	$11.69	8,798
2017-07-14	$14.76	$14.87	$14.76	$14.85	$11.70	8,134
2017-07-13	$14.77	$14.82	$14.74	$14.77	$11.63	8,321
2017-07-12	$14.79	$14.84	$14.75	$14.75	$11.62	17,224
2017-07-11	$14.67	$14.74	$14.64	$14.74	$11.61	10,361
2017-07-10	$14.54	$14.67	$14.47	$14.64	$11.53	25,294
2017-07-07	$14.59	$14.59	$14.47	$14.49	$11.41	19,940
2017-07-06	$14.68	$14.68	$14.53	$14.57	$11.47	19,029
2017-07-05	$14.70	$14.70	$14.61	$14.70	$11.58	5,755
2017-07-03	$14.66	$14.68	$14.60	$14.67	$11.55	8,047
2017-06-30	$14.55	$14.60	$14.55	$14.60	$11.50	5,942
2017-06-29	$14.63	$14.63	$14.54	$14.54	$11.45	12,892
2017-06-28	$14.62	$14.67	$14.58	$14.65	$11.54	12,940
2017-06-27	$14.67	$14.67	$14.62	$14.62	$11.51	3,589
2017-06-26	$14.61	$14.67	$14.61	$14.67	$11.55	12,781
2017-06-23	$14.58	$14.61	$14.50	$14.60	$11.50	8,303
2017-06-22	$14.55	$14.62	$14.55	$14.60	$11.50	8,824
2017-06-21	$14.55	$14.55	$14.49	$14.55	$11.46	10,030
2017-06-20	$14.58	$14.59	$14.48	$14.58	$11.43	21,435
2017-06-19	$14.51	$14.51	$14.47	$14.51	$11.38	3,022
2017-06-16	$14.50	$14.51	$14.44	$14.48	$11.36	10,590
2017-06-15	$14.42	$14.46	$14.37	$14.42	$11.31	7,907
2017-06-14	$14.42	$14.42	$14.38	$14.40	$11.29	16,251
2017-06-13	$14.48	$14.48	$14.37	$14.38	$11.28	9,031
2017-06-12	$14.34	$14.44	$14.28	$14.40	$11.29	14,653
2017-06-09	$14.31	$14.44	$14.29	$14.35	$11.25	25,695
2017-06-08	$14.41	$14.42	$14.32	$14.33	$11.24	16,282
2017-06-07	$14.43	$14.43	$14.34	$14.35	$11.25	9,601
2017-06-06	$14.32	$14.49	$14.26	$14.40	$11.29	16,647
2017-06-05	$14.40	$14.42	$14.29	$14.33	$11.24	31,256
2017-06-02	$14.44	$14.44	$14.37	$14.40	$11.29	17,922
2017-06-01	$14.38	$14.38	$14.29	$14.38	$11.28	15,742
2017-05-31	$14.23	$14.28	$14.21	$14.28	$11.20	10,534
2017-05-30	$14.23	$14.25	$14.20	$14.20	$11.14	7,280
2017-05-26	$14.22	$14.24	$14.18	$14.22	$11.15	13,007
2017-05-25	$14.25	$14.25	$14.18	$14.18	$11.12	6,860
2017-05-24	$14.29	$14.29	$14.21	$14.21	$11.14	10,880
2017-05-23	$14.32	$14.32	$14.20	$14.22	$11.15	42,540
2017-05-22	$14.24	$14.31	$14.24	$14.26	$11.18	15,206
2017-05-19	$14.22	$14.26	$14.21	$14.25	$11.18	7,770
2017-05-18	$14.42	$14.42	$14.31	$14.31	$11.18	9,641
2017-05-17	$14.42	$14.42	$14.32	$14.42	$11.26	14,986
2017-05-16	$14.35	$14.39	$14.27	$14.39	$11.24	38,729
2017-05-15	$14.35	$14.35	$14.30	$14.35	$11.21	12,557
2017-05-12	$14.31	$14.36	$14.30	$14.36	$11.21	12,160
2017-05-11	$14.25	$14.25	$14.19	$14.24	$11.12	8,921
2017-05-10	$14.23	$14.27	$14.22	$14.25	$11.13	9,195
2017-05-09	$14.25	$14.25	$14.17	$14.25	$11.13	6,331
2017-05-08	$14.23	$14.25	$14.19	$14.25	$11.13	10,873
2017-05-05	$14.23	$14.24	$14.17	$14.24	$11.12	9,445
2017-05-04	$14.24	$14.24	$14.19	$14.21	$11.10	8,785
2017-05-03	$14.20	$14.24	$14.18	$14.24	$11.12	21,340
2017-05-02	$14.15	$14.20	$14.14	$14.20	$11.09	27,006
2017-05-01	$14.17	$14.17	$14.10	$14.17	$11.07	9,485
2017-04-28	$14.06	$14.14	$14.05	$14.14	$11.04	18,339
2017-04-27	$14.04	$14.08	$14.03	$14.07	$10.99	9,794
2017-04-26	$13.99	$14.04	$13.98	$14.04	$10.96	10,256
2017-04-25	$14.01	$14.03	$13.94	$13.96	$10.90	21,836
2017-04-24	$14.00	$14.04	$14.00	$14.01	$10.94	19,927
2017-04-21	$14.06	$14.06	$13.99	$14.03	$10.96	9,384
2017-04-20	$14.00	$14.05	$14.00	$14.04	$10.96	20,095
2017-04-19	$14.07	$14.07	$13.99	$14.01	$10.94	19,996
2017-04-18	$14.07	$14.12	$14.06	$14.12	$10.97	13,693
2017-04-17	$14.12	$14.12	$14.05	$14.06	$10.93	11,428
2017-04-13	$14.09	$14.11	$14.06	$14.08	$10.95	25,841
2017-04-12	$14.08	$14.08	$14.04	$14.07	$10.94	14,418
2017-04-11	$14.03	$14.09	$14.00	$14.01	$10.89	16,280
2017-04-10	$14.06	$14.06	$14.00	$14.02	$10.90	18,171
2017-04-07	$14.02	$14.05	$13.99	$14.04	$10.92	19,785
2017-04-06	$13.93	$13.98	$13.93	$13.96	$10.85	2,461
2017-04-05	$13.88	$13.94	$13.88	$13.92	$10.82	21,124
2017-04-04	$13.93	$13.93	$13.88	$13.90	$10.81	14,755
2017-04-03	$13.88	$13.92	$13.86	$13.89	$10.80	28,373
2017-03-31	$13.82	$13.87	$13.82	$13.83	$10.75	7,933
2017-03-30	$13.83	$13.92	$13.82	$13.83	$10.75	24,791
2017-03-29	$13.85	$13.85	$13.78	$13.85	$10.77	8,643
2017-03-28	$13.79	$13.82	$13.78	$13.81	$10.74	21,986
2017-03-27	$13.78	$13.80	$13.75	$13.79	$10.72	15,122
2017-03-24	$13.73	$13.74	$13.73	$13.73	$10.68	5,905
2017-03-23	$13.73	$13.73	$13.68	$13.72	$10.67	12,593
2017-03-22	$13.67	$13.74	$13.67	$13.70	$10.65	23,918
2017-03-21	$13.63	$13.68	$13.63	$13.66	$10.62	13,596
2017-03-20	$13.61	$13.73	$13.61	$13.67	$10.58	23,200
2017-03-17	$13.60	$13.67	$13.59	$13.60	$10.53	15,231
2017-03-16	$13.67	$13.69	$13.57	$13.58	$10.51	17,316
2017-03-15	$13.60	$13.70	$13.56	$13.69	$10.60	8,679
2017-03-14	$13.59	$13.62	$13.56	$13.60	$10.53	10,797
2017-03-13	$13.61	$13.64	$13.53	$13.56	$10.50	13,521
2017-03-10	$13.60	$13.66	$13.53	$13.66	$10.57	23,726
2017-03-09	$13.70	$13.73	$13.56	$13.67	$10.58	33,128
2017-03-08	$13.82	$13.82	$13.73	$13.78	$10.67	19,512
2017-03-07	$13.87	$13.94	$13.81	$13.83	$10.70	21,761
2017-03-06	$13.97	$13.97	$13.86	$13.89	$10.75	24,395
2017-03-03	$13.91	$13.98	$13.89	$13.92	$10.78	19,345
2017-03-02	$13.99	$14.00	$13.91	$13.97	$10.81	15,256
2017-03-01	$14.00	$14.02	$13.97	$14.02	$10.85	25,845
2017-02-28	$14.04	$14.09	$14.03	$14.06	$10.88	15,031
2017-02-27	$14.09	$14.10	$14.02	$14.02	$10.85	22,605
2017-02-24	$14.07	$14.13	$14.06	$14.08	$10.90	15,992
2017-02-23	$14.00	$14.07	$14.00	$14.03	$10.86	24,140
2017-02-22	$14.03	$14.06	$13.97	$13.97	$10.81	15,790
2017-02-21	$14.10	$14.10	$14.01	$14.01	$10.84	13,841
2017-02-17	$14.13	$14.17	$14.10	$14.13	$10.89	14,780
2017-02-16	$14.14	$14.14	$14.09	$14.12	$10.88	12,633
2017-02-15	$14.02	$14.11	$14.01	$14.09	$10.86	13,623
2017-02-14	$14.26	$14.30	$14.06	$14.10	$10.87	54,983
2017-02-13	$14.26	$14.29	$14.23	$14.27	$11.00	7,634
2017-02-10	$14.32	$14.35	$14.25	$14.26	$10.99	14,432
2017-02-09	$14.39	$14.39	$14.30	$14.30	$11.02	7,572
2017-02-08	$14.37	$14.41	$14.37	$14.39	$11.09	6,555
2017-02-07	$14.34	$14.38	$14.34	$14.37	$11.08	7,215
2017-02-06	$14.36	$14.36	$14.33	$14.34	$11.05	3,655
2017-02-03	$14.39	$14.39	$14.32	$14.32	$11.04	10,663
2017-02-02	$14.40	$14.40	$14.32	$14.32	$11.04	20,444
2017-02-01	$14.47	$14.47	$14.33	$14.39	$11.09	9,003
2017-01-31	$14.32	$14.39	$14.30	$14.37	$11.08	17,046
2017-01-30	$14.27	$14.31	$14.22	$14.31	$11.03	15,858
2017-01-27	$14.17	$14.24	$14.14	$14.24	$10.98	18,077
2017-01-26	$14.15	$14.16	$14.09	$14.14	$10.90	5,388
2017-01-25	$14.19	$14.19	$14.13	$14.13	$10.89	7,099
2017-01-24	$14.14	$14.21	$14.14	$14.21	$10.95	17,611
2017-01-23	$14.13	$14.18	$14.08	$14.18	$10.93	15,450
2017-01-20	$14.08	$14.10	$14.07	$14.09	$10.86	10,326
2017-01-19	$14.22	$14.22	$14.08	$14.09	$10.86	20,135
2017-01-18	$14.37	$14.37	$14.23	$14.28	$10.96	20,705
2017-01-17	$14.34	$14.36	$14.29	$14.30	$10.97	7,655
2017-01-13	$14.30	$14.34	$14.22	$14.27	$10.95	14,428
2017-01-12	$14.23	$14.34	$14.23	$14.29	$10.97	7,995
2017-01-11	$14.30	$14.30	$14.23	$14.26	$10.94	13,963
2017-01-10	$14.21	$14.29	$14.21	$14.22	$10.91	16,570
2017-01-09	$14.11	$14.44	$14.11	$14.22	$10.91	32,688
2017-01-06	$14.07	$14.12	$14.03	$14.12	$10.84	18,489
2017-01-05	$14.04	$14.08	$14.02	$14.08	$10.81	13,496
2017-01-04	$13.94	$14.02	$13.93	$13.98	$10.73	77,884
2017-01-03	$14.02	$14.02	$13.88	$13.97	$10.72	8,081
2016-12-30	$13.87	$13.99	$13.87	$13.97	$10.72	10,238
2016-12-29	$13.88	$13.95	$13.88	$13.93	$10.69	20,496
2016-12-28	$13.79	$13.89	$13.79	$13.88	$10.65	21,323
2016-12-27	$13.93	$13.96	$13.83	$13.83	$10.61	37,396
2016-12-23	$13.99	$14.05	$13.97	$13.97	$10.72	23,982
2016-12-22	$14.04	$14.08	$14.00	$14.00	$10.74	10,663
2016-12-21	$14.10	$14.13	$14.08	$14.12	$10.84	16,925
2016-12-20	$14.12	$14.13	$14.09	$14.12	$10.79	16,500
2016-12-19	$14.13	$14.19	$14.13	$14.15	$10.81	27,886
2016-12-16	$14.12	$14.12	$14.10	$14.11	$10.78	21,183
2016-12-15	$14.30	$14.30	$14.10	$14.10	$10.77	28,175
2016-12-14	$14.28	$14.37	$14.24	$14.35	$10.96	12,237
2016-12-13	$14.18	$14.37	$14.18	$14.37	$10.98	20,423
2016-12-12	$14.15	$14.27	$14.08	$14.27	$10.90	40,386
2016-12-09	$14.21	$14.21	$14.11	$14.17	$10.83	27,671
2016-12-08	$14.21	$14.23	$14.17	$14.20	$10.85	11,231
2016-12-07	$14.05	$14.28	$14.05	$14.26	$10.90	20,964
2016-12-06	$13.99	$14.06	$13.95	$14.06	$10.74	15,388
2016-12-05	$13.92	$14.01	$13.92	$13.96	$10.67	23,658
2016-12-02	$13.91	$13.98	$13.90	$13.95	$10.66	23,043
2016-12-01	$14.09	$14.09	$13.93	$13.96	$10.67	16,265
2016-11-30	$13.97	$14.09	$13.92	$14.07	$10.75	63,212
2016-11-29	$13.98	$13.98	$13.92	$13.92	$10.64	14,869
2016-11-28	$14.07	$14.10	$13.98	$13.99	$10.69	11,943
2016-11-25	$13.99	$14.04	$13.99	$14.01	$10.71	5,024
2016-11-23	$14.11	$14.11	$13.98	$14.02	$10.71	9,720
2016-11-22	$13.97	$14.11	$13.96	$14.11	$10.78	32,136
2016-11-21	$13.96	$14.12	$13.93	$14.00	$10.70	26,992
2016-11-18	$14.03	$14.08	$14.03	$14.05	$10.68	12,273
2016-11-17	$14.17	$14.20	$14.10	$14.10	$10.72	6,623
2016-11-16	$14.14	$14.29	$14.14	$14.23	$10.82	11,350
2016-11-15	$14.02	$14.25	$14.02	$14.24	$10.82	24,129
2016-11-14	$14.42	$14.42	$14.01	$14.18	$10.78	28,498
2016-11-11	$14.49	$14.57	$14.49	$14.51	$11.03	10,766
2016-11-10	$14.87	$14.87	$14.52	$14.58	$11.09	15,642
2016-11-09	$14.97	$14.97	$14.85	$14.89	$11.32	16,818
2016-11-08	$15.00	$15.02	$15.00	$15.01	$11.41	2,373
2016-11-07	$14.99	$15.00	$14.96	$15.00	$11.40	7,373
2016-11-04	$14.92	$14.99	$14.92	$14.98	$11.39	10,664
2016-11-03	$14.99	$14.99	$14.92	$14.96	$11.37	8,604
2016-11-02	$14.90	$14.98	$14.90	$14.96	$11.37	11,453
2016-11-01	$14.82	$14.90	$14.82	$14.86	$11.30	4,434
2016-10-31	$14.88	$14.88	$14.84	$14.84	$11.28	2,396
2016-10-28	$15.07	$15.07	$14.88	$14.88	$11.31	41,190
2016-10-27	$15.23	$15.23	$15.07	$15.10	$11.48	5,749
2016-10-26	$15.30	$15.32	$15.24	$15.24	$11.59	4,074
2016-10-25	$15.29	$15.35	$15.26	$15.35	$11.67	9,760
2016-10-24	$15.36	$15.36	$15.30	$15.31	$11.64	5,780
2016-10-21	$15.24	$15.35	$15.24	$15.32	$11.65	5,877
2016-10-20	$15.23	$15.27	$15.23	$15.24	$11.59	6,634
2016-10-19	$15.01	$15.25	$15.01	$15.22	$11.57	6,493
2016-10-18	$14.95	$15.08	$14.92	$15.07	$11.41	6,304
2016-10-17	$15.10	$15.12	$14.93	$14.93	$11.30	19,946
2016-10-14	$15.28	$15.28	$15.11	$15.11	$11.44	9,903
2016-10-13	$15.46	$15.47	$15.27	$15.27	$11.56	19,952
2016-10-12	$15.80	$15.80	$15.56	$15.56	$11.78	5,461
2016-10-11	$15.83	$15.85	$15.81	$15.83	$11.98	2,049
2016-10-10	$15.87	$15.87	$15.82	$15.87	$12.01	553
2016-10-07	$15.83	$15.91	$15.78	$15.84	$11.99	21,465
2016-10-06	$15.81	$15.86	$15.81	$15.86	$12.00	4,111
2016-10-05	$15.93	$15.93	$15.80	$15.86	$12.00	6,631
2016-10-04	$16.01	$16.01	$15.87	$15.88	$12.02	16,155
2016-10-03	$16.08	$16.15	$16.00	$16.00	$12.11	10,506
2016-09-30	$16.11	$16.19	$16.07	$16.07	$12.16	2,518
2016-09-29	$16.26	$16.26	$16.11	$16.11	$12.19	5,691
2016-09-28	$16.23	$16.27	$16.23	$16.25	$12.30	6,482
2016-09-27	$16.24	$16.28	$16.24	$16.24	$12.29	6,904
2016-09-26	$16.32	$16.32	$16.23	$16.23	$12.28	4,561
2016-09-23	$16.22	$16.33	$16.22	$16.32	$12.35	10,217
2016-09-22	$16.37	$16.37	$16.23	$16.23	$12.28	13,022
2016-09-21	$16.29	$16.35	$16.20	$16.35	$12.37	3,125
2016-09-20	$16.30	$16.40	$16.23	$16.32	$12.30	8,088
2016-09-19	$16.44	$16.44	$16.21	$16.25	$12.25	5,469
2016-09-16	$16.43	$16.48	$16.30	$16.42	$12.37	11,727
2016-09-15	$16.35	$16.43	$16.32	$16.38	$12.34	10,942
2016-09-14	$16.39	$16.43	$16.24	$16.34	$12.31	31,435
2016-09-13	$16.36	$16.43	$16.16	$16.40	$12.36	7,127
2016-09-12	$16.17	$16.52	$16.09	$16.43	$12.38	24,359
2016-09-09	$16.22	$16.32	$16.00	$16.15	$12.17	6,798
2016-09-08	$16.26	$16.28	$16.19	$16.26	$12.25	5,652
2016-09-07	$16.15	$16.28	$16.15	$16.25	$12.25	16,498
2016-09-06	$16.06	$16.21	$16.06	$16.11	$12.14	7,474
2016-09-02	$16.07	$16.10	$16.07	$16.07	$12.11	3,907
2016-09-01	$16.07	$16.15	$16.07	$16.07	$12.11	4,686
2016-08-31	$16.13	$16.13	$16.07	$16.11	$12.14	7,658
2016-08-30	$16.11	$16.19	$16.11	$16.11	$12.14	6,385
2016-08-29	$16.20	$16.28	$16.12	$16.12	$12.15	3,621
2016-08-26	$16.15	$16.20	$16.15	$16.15	$12.17	5,299
2016-08-25	$16.27	$16.30	$16.15	$16.15	$12.17	8,206
2016-08-24	$16.30	$16.34	$16.28	$16.28	$12.27	16,447
2016-08-23	$16.43	$16.45	$16.30	$16.33	$12.31	19,220
2016-08-22	$16.50	$16.53	$16.40	$16.40	$12.36	6,309
2016-08-19	$16.49	$16.50	$16.46	$16.50	$12.43	2,304
2016-08-18	$16.52	$16.56	$16.51	$16.55	$12.42	4,558
2016-08-17	$16.44	$16.59	$16.39	$16.52	$12.40	6,180
2016-08-16	$16.35	$16.44	$16.33	$16.43	$12.33	4,513
2016-08-15	$16.37	$16.38	$16.33	$16.35	$12.27	5,097
2016-08-12	$16.40	$16.41	$16.35	$16.37	$12.28	19,819
2016-08-11	$16.45	$16.46	$16.37	$16.40	$12.31	8,636
2016-08-10	$16.42	$16.49	$16.40	$16.41	$12.31	6,009
2016-08-09	$16.38	$16.45	$16.32	$16.45	$12.34	10,464
2016-08-08	$16.46	$16.46	$16.37	$16.39	$12.30	8,431
2016-08-05	$16.61	$16.65	$16.42	$16.43	$12.33	23,990
2016-08-04	$16.62	$16.65	$16.60	$16.65	$12.49	15,175
2016-08-03	$16.59	$16.61	$16.52	$16.56	$12.43	5,467
2016-08-02	$16.62	$16.62	$16.47	$16.54	$12.41	6,779
2016-08-01	$16.56	$16.65	$16.54	$16.65	$12.49	19,757
2016-07-29	$16.47	$16.54	$16.44	$16.52	$12.40	16,933
2016-07-28	$16.46	$16.47	$16.32	$16.47	$12.36	7,248
2016-07-27	$16.29	$16.45	$16.29	$16.45	$12.34	6,431
2016-07-26	$16.27	$16.29	$16.27	$16.29	$12.22	972
2016-07-25	$16.27	$16.35	$16.26	$16.27	$12.21	11,997
2016-07-22	$16.47	$16.48	$16.26	$16.26	$12.20	16,004
2016-07-21	$16.45	$16.47	$16.43	$16.47	$12.36	6,045
2016-07-20	$16.48	$16.48	$16.42	$16.43	$12.33	8,487
2016-07-19	$16.40	$16.48	$16.40	$16.47	$12.31	2,264
2016-07-18	$16.16	$16.42	$16.16	$16.42	$12.27	5,700
2016-07-15	$16.21	$16.37	$16.16	$16.18	$12.09	10,813
2016-07-14	$16.30	$16.30	$16.18	$16.27	$12.16	8,678
2016-07-13	$16.35	$16.47	$16.11	$16.31	$12.19	21,963
2016-07-12	$16.50	$16.58	$16.30	$16.31	$12.19	10,548
2016-07-11	$16.65	$16.65	$16.49	$16.49	$12.32	10,426
2016-07-08	$16.67	$16.67	$16.51	$16.51	$12.34	7,469
2016-07-07	$16.50	$16.63	$16.47	$16.57	$12.38	9,260
2016-07-06	$16.54	$16.59	$16.42	$16.45	$12.29	14,745
2016-07-05	$16.57	$16.70	$16.44	$16.48	$12.31	11,236
2016-07-01	$16.65	$16.70	$16.57	$16.59	$12.40	10,499
2016-06-30	$16.57	$16.74	$16.56	$16.58	$12.39	7,098
2016-06-29	$16.62	$16.77	$16.53	$16.57	$12.38	15,709
2016-06-28	$16.62	$16.62	$16.50	$16.60	$12.40	9,183
2016-06-27	$16.46	$16.64	$16.44	$16.53	$12.35	11,238
2016-06-24	$16.30	$16.51	$16.26	$16.37	$12.23	15,410
2016-06-23	$16.10	$16.32	$16.10	$16.24	$12.13	21,149
2016-06-22	$16.17	$16.28	$16.13	$16.15	$12.07	16,893
2016-06-21	$16.19	$16.29	$16.10	$16.21	$12.11	14,736
2016-06-20	$16.13	$16.30	$16.13	$16.22	$12.07	13,924
2016-06-17	$16.20	$16.33	$16.14	$16.18	$12.04	13,008
2016-06-16	$16.16	$16.32	$16.15	$16.23	$12.08	9,418
2016-06-15	$16.10	$16.19	$16.09	$16.17	$12.03	19,271
2016-06-14	$16.09	$16.14	$16.05	$16.05	$11.94	18,118
2016-06-13	$16.06	$16.16	$16.05	$16.07	$11.96	11,837
2016-06-10	$16.20	$16.25	$16.04	$16.05	$11.94	27,291
2016-06-09	$16.23	$16.29	$16.15	$16.20	$12.05	28,390
2016-06-08	$16.37	$16.39	$16.21	$16.21	$12.06	13,102
2016-06-07	$16.37	$16.38	$16.30	$16.31	$12.13	10,256
2016-06-06	$16.33	$16.37	$16.29	$16.31	$12.13	13,811
2016-06-03	$16.00	$16.39	$16.00	$16.35	$12.16	19,578
2016-06-02	$16.00	$16.20	$15.91	$16.20	$12.05	6,776
2016-06-01	$15.94	$15.99	$15.86	$15.99	$11.90	10,570
2016-05-31	$15.91	$15.93	$15.80	$15.84	$11.79	20,618
2016-05-27	$16.10	$16.20	$15.86	$15.92	$11.84	21,915
2016-05-26	$16.04	$16.17	$16.02	$16.05	$11.94	11,805
2016-05-25	$15.92	$16.10	$15.92	$16.04	$11.93	6,809
2016-05-24	$15.67	$15.85	$15.67	$15.84	$11.79	23,873
2016-05-23	$15.80	$15.90	$15.69	$15.75	$11.72	18,590
2016-05-20	$15.76	$15.86	$15.68	$15.69	$11.67	9,232
2016-05-19	$16.03	$16.07	$15.72	$15.72	$11.70	36,267
2016-05-18	$16.28	$16.30	$16.09	$16.10	$11.92	22,175
2016-05-17	$16.26	$16.29	$16.17	$16.26	$12.04	31,482
2016-05-16	$16.21	$16.33	$16.18	$16.20	$12.00	20,211
2016-05-13	$15.95	$16.42	$15.95	$16.25	$12.03	44,391
2016-05-12	$15.82	$16.05	$15.82	$15.94	$11.80	44,977
2016-05-11	$15.83	$15.84	$15.79	$15.84	$11.73	29,877
2016-05-10	$15.76	$15.83	$15.76	$15.82	$11.71	19,928
2016-05-09	$15.83	$15.84	$15.79	$15.81	$11.71	20,225
2016-05-06	$15.75	$15.85	$15.75	$15.83	$11.72	29,978
2016-05-05	$15.71	$15.78	$15.71	$15.77	$11.68	12,286
2016-05-04	$15.71	$15.78	$15.68	$15.72	$11.64	22,058
2016-05-03	$15.74	$15.77	$15.66	$15.76	$11.67	15,159
2016-05-02	$15.81	$15.81	$15.72	$15.72	$11.64	10,959
2016-04-29	$15.79	$15.82	$15.79	$15.79	$11.69	8,244
2016-04-28	$15.83	$15.85	$15.75	$15.82	$11.72	5,072
2016-04-27	$15.81	$15.84	$15.79	$15.83	$11.72	6,804
2016-04-26	$15.74	$15.81	$15.74	$15.76	$11.67	10,783
2016-04-25	$15.80	$15.83	$15.69	$15.70	$11.63	13,810
2016-04-22	$15.72	$15.76	$15.69	$15.76	$11.67	10,853
2016-04-21	$15.73	$15.74	$15.65	$15.73	$11.65	15,106
2016-04-20	$15.75	$15.77	$15.70	$15.73	$11.65	11,645
2016-04-19	$15.90	$15.90	$15.76	$15.80	$11.65	12,528
2016-04-18	$15.79	$15.89	$15.79	$15.89	$11.71	9,676
2016-04-15	$15.71	$15.77	$15.71	$15.73	$11.59	3,435
2016-04-14	$15.69	$15.73	$15.67	$15.68	$11.56	16,050
2016-04-13	$15.71	$15.77	$15.61	$15.77	$11.62	35,487
2016-04-12	$15.65	$15.68	$15.60	$15.68	$11.56	13,937
2016-04-11	$15.62	$15.62	$15.49	$15.57	$11.48	13,100
2016-04-08	$15.54	$15.61	$15.54	$15.58	$11.48	3,389
2016-04-07	$15.51	$15.57	$15.46	$15.57	$11.48	14,101
2016-04-06	$15.42	$15.54	$15.42	$15.46	$11.40	5,420
2016-04-05	$15.38	$15.44	$15.38	$15.43	$11.37	7,355
2016-04-04	$15.41	$15.46	$15.38	$15.42	$11.37	9,087
2016-04-01	$15.41	$15.45	$15.39	$15.41	$11.36	11,550
2016-03-31	$15.38	$15.43	$15.37	$15.42	$11.37	7,096
2016-03-30	$15.30	$15.36	$15.26	$15.35	$11.31	5,631
2016-03-29	$15.29	$15.35	$15.23	$15.35	$11.31	14,591
2016-03-28	$15.24	$15.31	$15.21	$15.28	$11.26	9,777
2016-03-24	$15.17	$15.25	$15.17	$15.21	$11.21	6,037
2016-03-23	$15.15	$15.24	$15.15	$15.18	$11.19	12,095
2016-03-22	$15.47	$15.53	$15.12	$15.15	$11.17	57,769
2016-03-21	$15.41	$15.47	$15.37	$15.46	$11.40	7,222
2016-03-18	$15.49	$15.54	$15.47	$15.53	$11.39	16,926
2016-03-17	$15.40	$15.52	$15.37	$15.46	$11.34	6,782
2016-03-16	$15.32	$15.40	$15.32	$15.39	$11.29	6,061
2016-03-15	$15.36	$15.41	$15.32	$15.32	$11.24	6,340
2016-03-14	$15.30	$15.40	$15.30	$15.40	$11.30	9,259
2016-03-11	$15.17	$15.28	$15.17	$15.27	$11.20	10,569
2016-03-10	$15.20	$15.23	$15.17	$15.23	$11.17	5,996
2016-03-09	$15.11	$15.24	$15.11	$15.22	$11.17	9,903
2016-03-08	$15.10	$15.15	$15.08	$15.15	$11.11	10,688
2016-03-07	$15.14	$15.14	$15.07	$15.07	$11.06	9,981
2016-03-04	$15.10	$15.14	$15.09	$15.10	$11.08	6,519
2016-03-03	$15.09	$15.14	$15.06	$15.11	$11.09	10,873
2016-03-02	$15.07	$15.12	$15.03	$15.03	$11.03	2,907
2016-03-01	$15.11	$15.21	$15.04	$15.06	$11.05	11,296
2016-02-29	$15.14	$15.20	$15.07	$15.12	$11.09	13,400
2016-02-26	$15.13	$15.19	$15.05	$15.14	$11.11	17,587
2016-02-25	$15.15	$15.21	$15.12	$15.17	$11.13	17,076
2016-02-24	$15.19	$15.20	$15.09	$15.14	$11.11	21,725
2016-02-23	$15.04	$15.18	$14.95	$15.17	$11.13	21,306
2016-02-22	$14.97	$15.06	$14.96	$15.05	$11.04	17,640
2016-02-19	$15.05	$15.05	$14.91	$14.94	$10.96	19,015
2016-02-18	$15.05	$15.13	$15.05	$15.06	$10.99	9,838
2016-02-17	$15.09	$15.09	$15.04	$15.04	$10.98	10,071
2016-02-16	$15.20	$15.21	$15.09	$15.10	$11.02	13,540
2016-02-12	$15.21	$15.31	$15.20	$15.20	$11.10	34,074
2016-02-11	$15.27	$15.33	$15.22	$15.22	$11.11	9,533
2016-02-10	$15.20	$15.29	$15.20	$15.29	$11.16	2,735
2016-02-09	$15.19	$15.26	$15.19	$15.23	$11.12	4,565
2016-02-08	$15.25	$15.26	$15.17	$15.24	$11.13	5,872
2016-02-05	$15.20	$15.25	$15.20	$15.22	$11.11	8,232
2016-02-04	$15.24	$15.24	$15.22	$15.23	$11.12	3,050
2016-02-03	$15.09	$15.30	$15.09	$15.28	$11.15	16,649
2016-02-02	$15.06	$15.21	$15.06	$15.13	$11.05	14,704
2016-02-01	$15.11	$15.16	$15.07	$15.10	$11.02	28,133
2016-01-29	$15.03	$15.16	$15.03	$15.13	$11.05	12,598
2016-01-28	$14.99	$15.03	$14.97	$15.03	$10.97	5,772
2016-01-27	$14.96	$15.00	$14.93	$14.98	$10.94	6,983
2016-01-26	$14.91	$15.00	$14.90	$14.93	$10.90	7,020
2016-01-25	$14.96	$14.98	$14.93	$14.96	$10.92	7,389
2016-01-22	$14.90	$15.00	$14.90	$14.99	$10.94	9,414
2016-01-21	$14.85	$14.92	$14.85	$14.90	$10.88	7,159
2016-01-20	$14.95	$14.96	$14.76	$14.89	$10.87	15,685
2016-01-19	$15.02	$15.12	$15.00	$15.01	$10.90	22,876
2016-01-15	$14.96	$15.10	$14.96	$15.00	$10.90	11,955
2016-01-14	$15.05	$15.08	$14.93	$14.96	$10.87	6,596
2016-01-13	$15.14	$15.14	$15.05	$15.05	$10.93	7,157
2016-01-12	$15.07	$15.11	$15.04	$15.11	$10.98	5,544
2016-01-11	$15.11	$15.14	$15.07	$15.07	$10.95	2,742
2016-01-08	$15.02	$15.19	$15.01	$15.18	$11.03	29,206
2016-01-07	$15.05	$15.11	$15.03	$15.07	$10.95	9,951
2016-01-06	$14.97	$15.11	$14.97	$15.07	$10.95	4,593
2016-01-05	$14.88	$15.02	$14.88	$15.00	$10.90	21,713
2016-01-04	$14.91	$14.92	$14.89	$14.90	$10.82	9,601
2015-12-31	$14.88	$14.97	$14.88	$14.91	$10.83	16,860
2015-12-30	$14.81	$14.90	$14.81	$14.87	$10.80	8,407
2015-12-29	$14.83	$14.85	$14.82	$14.83	$10.77	4,913
2015-12-28	$14.81	$14.85	$14.81	$14.84	$10.78	6,376
2015-12-24	$14.78	$14.84	$14.78	$14.84	$10.78	1,668
2015-12-23	$14.74	$14.82	$14.74	$14.81	$10.76	9,696
2015-12-22	$14.76	$14.80	$14.75	$14.78	$10.74	8,126
2015-12-21	$14.83	$14.83	$14.76	$14.77	$10.73	14,628
2015-12-18	$14.81	$14.88	$14.81	$14.87	$10.75	13,850
2015-12-17	$14.79	$14.83	$14.79	$14.81	$10.71	17,428
2015-12-16	$14.62	$14.78	$14.61	$14.72	$10.64	25,418
2015-12-15	$14.67	$14.68	$14.61	$14.64	$10.58	3,870
2015-12-14	$14.69	$14.71	$14.67	$14.70	$10.63	27,522
2015-12-11	$14.71	$14.81	$14.69	$14.70	$10.63	7,391
2015-12-10	$14.69	$14.79	$14.69	$14.74	$10.65	15,650
2015-12-09	$14.68	$14.74	$14.68	$14.71	$10.63	11,098
2015-12-08	$14.67	$14.78	$14.67	$14.72	$10.64	13,518
2015-12-07	$14.68	$14.72	$14.68	$14.69	$10.62	10,906
2015-12-04	$14.64	$14.72	$14.64	$14.69	$10.62	12,138
2015-12-03	$14.86	$14.86	$14.62	$14.67	$10.60	82,187
2015-12-02	$14.80	$14.91	$14.78	$14.87	$10.75	10,802
2015-12-01	$14.87	$14.93	$14.80	$14.81	$10.71	8,635
2015-11-30	$14.77	$14.85	$14.77	$14.85	$10.73	3,933
2015-11-27	$14.72	$14.81	$14.72	$14.78	$10.68	5,570
2015-11-25	$14.85	$14.92	$14.73	$14.76	$10.67	8,158
2015-11-24	$14.92	$15.01	$14.84	$14.84	$10.73	5,340
2015-11-23	$14.97	$15.02	$14.93	$14.93	$10.79	8,577
2015-11-20	$15.05	$15.09	$15.05	$15.08	$10.90	3,958
2015-11-19	$15.10	$15.13	$15.07	$15.12	$10.93	4,917
2015-11-18	$15.07	$15.13	$15.05	$15.09	$10.85	16,892
2015-11-17	$14.95	$14.97	$14.84	$14.95	$10.75	7,692
2015-11-16	$14.92	$14.97	$14.92	$14.92	$10.73	1,178
2015-11-13	$14.93	$15.00	$14.82	$14.99	$10.78	8,281
2015-11-12	$14.93	$14.94	$14.88	$14.93	$10.74	3,600
2015-11-11	$14.88	$14.95	$14.81	$14.93	$10.74	3,607
2015-11-10	$14.71	$14.95	$14.57	$14.88	$10.70	29,861
2015-11-09	$14.86	$14.86	$14.71	$14.81	$10.65	3,878
2015-11-06	$14.93	$14.96	$14.88	$14.95	$10.75	5,989
2015-11-05	$14.94	$14.99	$14.94	$14.98	$10.78	6,388
2015-11-04	$14.85	$14.92	$14.85	$14.92	$10.73	7,316
2015-11-03	$14.95	$14.95	$14.82	$14.87	$10.70	30,741
2015-11-02	$14.94	$15.02	$14.91	$15.02	$10.80	8,372
2015-10-30	$14.96	$14.97	$14.87	$14.97	$10.77	10,968
2015-10-29	$14.95	$14.97	$14.86	$14.92	$10.73	6,472
2015-10-28	$14.95	$14.95	$14.87	$14.95	$10.75	4,257
2015-10-27	$14.89	$14.93	$14.82	$14.93	$10.74	6,635
2015-10-26	$14.83	$14.87	$14.78	$14.86	$10.69	3,258
2015-10-23	$14.75	$14.97	$14.72	$14.80	$10.65	20,285
2015-10-22	$14.65	$14.69	$14.60	$14.69	$10.57	6,902
2015-10-21	$14.56	$14.64	$14.55	$14.64	$10.53	6,915
2015-10-20	$14.60	$14.62	$14.58	$14.62	$10.46	7,112
2015-10-19	$14.69	$14.69	$14.57	$14.58	$10.44	6,930
2015-10-16	$14.57	$14.69	$14.57	$14.69	$10.51	4,258
2015-10-15	$14.54	$14.59	$14.50	$14.54	$10.41	3,313
2015-10-14	$14.56	$14.60	$14.55	$14.60	$10.45	6,803
2015-10-13	$14.55	$14.59	$14.55	$14.57	$10.43	5,700
2015-10-12	$14.53	$14.60	$14.53	$14.55	$10.41	5,614
2015-10-09	$14.52	$14.57	$14.52	$14.57	$10.43	1,963
2015-10-08	$14.55	$14.58	$14.50	$14.55	$10.41	12,885
2015-10-07	$14.55	$14.55	$14.50	$14.55	$10.41	2,448
2015-10-06	$14.55	$14.57	$14.52	$14.55	$10.41	9,834
2015-10-05	$14.43	$14.56	$14.43	$14.55	$10.41	8,685
2015-10-02	$14.46	$14.47	$14.46	$14.46	$10.35	2,791
2015-10-01	$14.43	$14.46	$14.42	$14.46	$10.35	5,687
2015-09-30	$14.40	$14.40	$14.31	$14.40	$10.31	3,574
2015-09-29	$14.30	$14.37	$14.30	$14.36	$10.28	4,866
2015-09-28	$14.32	$14.39	$14.32	$14.33	$10.26	8,789
2015-09-25	$14.38	$14.39	$14.29	$14.38	$10.29	21,025
2015-09-24	$14.34	$14.37	$14.34	$14.34	$10.26	5,196
2015-09-23	$14.42	$14.42	$14.34	$14.34	$10.26	13,823
2015-09-22	$14.36	$14.40	$14.33	$14.35	$10.27	10,866
2015-09-21	$14.49	$14.49	$14.37	$14.37	$10.29	7,517
2015-09-18	$14.36	$14.56	$14.36	$14.55	$10.36	20,034
2015-09-17	$14.26	$14.41	$14.26	$14.36	$10.23	5,248
2015-09-16	$14.33	$14.34	$14.29	$14.30	$10.18	8,354
2015-09-15	$14.42	$14.42	$14.25	$14.30	$10.18	8,660
2015-09-14	$14.46	$14.48	$14.44	$14.44	$10.28	6,125
2015-09-11	$14.44	$14.48	$14.39	$14.48	$10.31	7,996
2015-09-10	$14.42	$14.44	$14.39	$14.42	$10.27	8,896
2015-09-09	$14.43	$14.43	$14.32	$14.42	$10.27	12,967
2015-09-08	$14.41	$14.41	$14.39	$14.41	$10.26	1,460
2015-09-04	$14.41	$14.47	$14.31	$14.39	$10.25	12,893
2015-09-03	$14.42	$14.45	$14.34	$14.41	$10.26	16,259
2015-09-02	$14.40	$14.47	$14.35	$14.47	$10.30	12,311
2015-09-01	$14.43	$14.43	$14.37	$14.40	$10.25	6,122
2015-08-31	$14.22	$14.64	$14.20	$14.37	$10.23	17,931
2015-08-28	$14.27	$14.28	$14.18	$14.21	$10.12	7,291
2015-08-27	$14.12	$14.20	$14.12	$14.20	$10.11	5,256
2015-08-26	$14.16	$14.21	$14.10	$14.16	$10.08	10,030
2015-08-25	$14.10	$14.25	$14.10	$14.22	$10.13	14,147
2015-08-24	$14.21	$14.24	$14.05	$14.06	$10.01	15,058
2015-08-21	$14.27	$14.33	$14.27	$14.29	$10.18	10,201
2015-08-20	$14.22	$14.26	$14.19	$14.23	$10.13	8,092

Federated Hermes Premier Municipal Income Fund (FMN) News Headlines

Recent Federated Hermes Premier Municipal Income Fund (FMN) News

Similar Companies to Federated Hermes Premier Municipal Income Fund (FMN) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Federated Hermes Premier Municipal Income Fund (FMN) Exchange: NYSE