LATAM Airlines Group SA (LTM) Stock Profile

Data as of Aug. 18, 2025

$44.13 ($0.39) 0.89%

LATAM Airlines Group SA - Daily Information

Click for more stock information on LATAM Airlines Group SA.

Daily Information	Data
Date	Aug. 18, 2025
Open	$43.90
Previous Close	$44.13
High	$44.36
Low	$43.76
Adjusted Open	$43.90
Previous Adjusted Close	$44.13
Adjusted High	$44.36
Adjusted Low	$43.76

Invest in LATAM Airlines Group SA (LTM)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for LATAM Airlines Group SA (LTM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-15	$43.90	$44.36	$43.76	$44.13	$44.13	616,170
2025-08-14	$43.00	$43.94	$42.87	$43.74	$43.74	4,908,899
2025-08-13	$43.22	$44.97	$43.22	$44.75	$44.75	713,368
2025-08-12	$42.81	$43.50	$42.81	$43.30	$43.30	472,844
2025-08-11	$43.67	$43.95	$42.74	$42.74	$42.74	321,988
2025-08-08	$43.25	$44.02	$43.07	$43.67	$43.67	424,973
2025-08-07	$43.04	$43.86	$42.75	$43.34	$43.34	441,198
2025-08-06	$43.41	$43.41	$42.67	$42.99	$42.99	266,777
2025-08-05	$43.42	$43.43	$42.60	$43.19	$43.19	411,095
2025-08-04	$43.07	$44.50	$42.81	$42.98	$42.98	323,127
2025-08-01	$43.45	$43.70	$42.25	$42.76	$42.76	559,360
2025-07-31	$42.26	$43.66	$41.98	$43.39	$43.39	1,168,911
2025-07-30	$42.85	$42.85	$41.79	$41.89	$41.89	314,833
2025-07-29	$41.43	$43.10	$41.43	$42.39	$42.39	834,473
2025-07-28	$41.88	$41.95	$41.09	$41.38	$41.38	392,353
2025-07-25	$41.55	$42.00	$41.55	$41.95	$41.95	173,017
2025-07-24	$42.03	$42.27	$41.70	$41.70	$41.70	239,488
2025-07-23	$41.83	$42.47	$41.40	$42.46	$42.46	452,409
2025-07-22	$40.99	$41.64	$40.99	$41.45	$41.45	281,729
2025-07-21	$41.48	$42.17	$40.52	$41.13	$41.13	337,163
2025-07-18	$42.78	$43.07	$41.21	$41.26	$41.26	307,317
2025-07-17	$42.09	$42.60	$41.90	$42.59	$42.59	441,668
2025-07-16	$41.81	$42.03	$41.37	$41.99	$41.99	124,454
2025-07-15	$41.65	$41.95	$41.45	$41.88	$41.88	245,947
2025-07-14	$41.51	$41.67	$41.11	$41.60	$41.60	369,757
2025-07-11	$42.26	$42.34	$41.50	$41.74	$41.74	306,076
2025-07-10	$41.50	$42.53	$41.03	$42.53	$42.53	717,496
2025-07-09	$42.01	$42.01	$41.17	$41.45	$41.45	462,680
2025-07-08	$41.59	$41.83	$40.97	$41.76	$41.76	488,438
2025-07-07	$41.69	$41.74	$40.84	$41.19	$41.19	437,135
2025-07-03	$41.88	$42.30	$41.51	$41.76	$41.76	299,133
2025-07-02	$40.90	$41.92	$40.88	$41.80	$41.80	858,256
2025-07-01	$40.70	$41.08	$40.44	$40.72	$40.72	603,783
2025-06-30	$40.49	$40.72	$40.28	$40.64	$40.64	959,643
2025-06-27	$40.31	$40.41	$39.88	$40.09	$40.09	343,982
2025-06-26	$39.46	$40.22	$39.46	$40.03	$40.03	697,186
2025-06-25	$39.19	$39.46	$38.99	$39.01	$39.01	443,773
2025-06-24	$38.30	$39.64	$38.30	$39.22	$39.22	3,435,073
2025-06-23	$37.76	$38.11	$36.64	$37.90	$37.90	5,433,136
2025-06-20	$38.06	$38.41	$37.56	$37.84	$37.84	913,180
2025-06-18	$37.40	$38.68	$37.40	$38.00	$38.00	831,685
2025-06-17	$37.30	$37.75	$37.10	$37.26	$37.26	2,880,264
2025-06-16	$38.17	$39.40	$37.91	$38.27	$38.27	388,379
2025-06-13	$38.92	$38.92	$37.64	$38.05	$38.05	809,983
2025-06-12	$40.09	$40.50	$39.39	$39.46	$39.46	594,709
2025-06-11	$39.36	$40.86	$39.05	$40.20	$40.20	2,017,890
2025-06-10	$38.96	$39.35	$38.71	$39.17	$39.17	748,561
2025-06-09	$38.48	$38.96	$38.48	$38.73	$38.73	289,425
2025-06-06	$39.36	$39.36	$38.39	$38.59	$38.59	396,834
2025-06-05	$38.88	$39.30	$38.77	$39.10	$39.10	286,912
2025-06-04	$38.98	$39.05	$38.39	$38.86	$38.86	901,470
2025-06-03	$37.76	$38.61	$37.58	$38.32	$38.32	245,217
2025-06-02	$37.85	$38.48	$37.55	$37.89	$37.89	328,612
2025-05-30	$37.57	$38.00	$37.13	$37.85	$37.85	275,464
2025-05-29	$38.42	$38.49	$37.58	$37.64	$37.64	197,733
2025-05-28	$37.80	$38.30	$37.43	$38.04	$38.04	145,797
2025-05-27	$38.44	$38.74	$37.88	$37.99	$37.99	706,108
2025-05-23	$36.50	$37.91	$36.50	$37.77	$37.77	198,441
2025-05-22	$36.41	$37.03	$36.41	$36.88	$36.88	369,117
2025-05-21	$36.64	$37.26	$36.23	$36.52	$36.52	147,157
2025-05-20	$36.10	$37.10	$36.10	$36.88	$36.88	249,418
2025-05-19	$35.56	$35.95	$35.23	$35.90	$35.90	398,846
2025-05-16	$36.66	$36.76	$35.42	$35.52	$35.52	261,201
2025-05-15	$36.26	$36.70	$36.21	$36.44	$36.44	791,824
2025-05-14	$35.33	$36.36	$35.02	$36.30	$36.30	1,786,044
2025-05-13	$34.20	$35.34	$34.20	$35.25	$35.25	906,908
2025-05-12	$33.57	$34.28	$33.57	$34.00	$34.00	623,707
2025-05-09	$33.65	$34.05	$33.36	$33.43	$33.43	534,038
2025-05-08	$33.10	$33.61	$32.83	$33.54	$33.54	974,399
2025-05-07	$32.74	$33.06	$32.59	$32.82	$32.82	605,168
2025-05-06	$32.33	$32.88	$32.03	$32.82	$32.82	725,128
2025-05-05	$32.08	$32.33	$32.04	$32.30	$32.30	1,156,489
2025-05-02	$32.03	$32.32	$31.77	$32.00	$32.00	2,138,151
2025-05-01	$31.65	$32.05	$31.35	$31.44	$31.44	217,365
2025-04-30	$31.75	$31.75	$30.88	$31.45	$31.45	396,476
2025-04-29	$31.75	$32.07	$31.34	$31.79	$31.79	1,178,333
2025-04-28	$30.52	$30.63	$30.36	$30.55	$30.55	354,600
2025-04-25	$30.51	$30.57	$30.26	$30.50	$30.50	462,377
2025-04-24	$29.99	$30.57	$29.95	$30.41	$30.41	833,264
2025-04-23	$30.13	$30.77	$29.93	$30.00	$30.00	535,586
2025-04-22	$30.09	$30.44	$29.96	$30.11	$30.11	449,270
2025-04-21	$30.13	$30.50	$29.84	$29.94	$29.94	138,787
2025-04-17	$30.09	$30.45	$30.09	$30.31	$30.31	66,921
2025-04-16	$31.06	$31.06	$29.92	$30.25	$30.25	174,764
2025-04-15	$29.39	$30.56	$29.39	$30.47	$30.47	241,342
2025-04-14	$28.64	$29.75	$28.56	$29.42	$29.42	189,285
2025-04-11	$28.86	$29.35	$27.76	$29.23	$28.30	559,010
2025-04-10	$29.21	$29.21	$27.50	$27.65	$26.77	305,217
2025-04-09	$27.52	$29.37	$26.36	$29.21	$28.28	640,189
2025-04-08	$27.99	$29.11	$27.13	$27.33	$26.46	348,968
2025-04-07	$27.64	$28.56	$27.20	$27.32	$26.45	276,104
2025-04-04	$30.34	$30.44	$28.00	$28.89	$27.97	691,584
2025-04-03	$31.19	$31.53	$30.83	$30.90	$29.91	521,840
2025-04-02	$31.23	$31.47	$30.37	$31.20	$30.20	144,218
2025-04-01	$31.39	$31.59	$31.09	$31.09	$30.10	250,668
2025-03-31	$31.50	$31.60	$31.06	$31.28	$30.28	551,850
2025-03-28	$31.61	$31.71	$31.14	$31.23	$30.23	298,938
2025-03-27	$31.37	$31.87	$31.10	$31.59	$30.58	513,055
2025-03-26	$32.05	$32.25	$31.10	$31.36	$30.36	305,253
2025-03-25	$32.12	$32.33	$31.87	$32.01	$30.99	372,790
2025-03-24	$32.35	$32.55	$31.84	$31.89	$30.87	344,195
2025-03-21	$31.80	$32.16	$31.80	$32.07	$31.05	296,061
2025-03-20	$32.26	$32.40	$31.88	$31.95	$30.93	190,491
2025-03-19	$32.72	$32.99	$32.57	$32.63	$31.59	251,735
2025-03-18	$32.38	$32.63	$32.29	$32.45	$31.41	199,401
2025-03-17	$31.94	$32.33	$31.94	$32.16	$31.13	161,224
2025-03-14	$32.08	$32.09	$31.61	$31.90	$30.88	441,923
2025-03-13	$31.69	$32.24	$31.69	$31.86	$30.84	1,317,267
2025-03-12	$31.73	$31.90	$31.35	$31.74	$30.73	315,632
2025-03-11	$32.12	$32.33	$31.74	$31.82	$30.80	1,508,635
2025-03-10	$32.06	$32.82	$31.95	$32.16	$31.13	1,063,142
2025-03-07	$32.71	$32.80	$32.21	$32.37	$31.34	237,455
2025-03-06	$33.09	$33.50	$32.41	$32.43	$31.40	387,666
2025-03-05	$32.09	$33.06	$32.09	$32.84	$32.84	890,652
2025-03-04	$31.74	$31.99	$31.55	$31.84	$31.84	658,565
2025-03-03	$31.74	$32.00	$31.51	$31.62	$31.62	307,822
2025-02-28	$32.46	$32.57	$31.21	$31.45	$31.45	705,180
2025-02-27	$32.31	$32.51	$32.08	$32.51	$32.51	128,483
2025-02-26	$32.56	$32.61	$32.34	$32.47	$32.47	196,609
2025-02-25	$32.35	$32.61	$31.90	$32.46	$32.46	349,489
2025-02-24	$32.11	$32.34	$31.78	$32.14	$32.14	295,817
2025-02-21	$32.86	$32.86	$31.68	$31.83	$31.83	169,275
2025-02-20	$32.65	$33.02	$32.65	$32.73	$32.73	398,072
2025-02-19	$32.36	$32.61	$31.92	$32.26	$32.26	205,374
2025-02-18	$32.36	$32.47	$31.85	$32.30	$32.30	117,232
2025-02-14	$32.78	$32.88	$32.46	$32.64	$32.64	221,104
2025-02-13	$32.54	$32.70	$32.34	$32.66	$32.66	483,281
2025-02-12	$32.19	$32.36	$31.92	$32.06	$32.06	301,144
2025-02-11	$32.12	$32.38	$31.55	$31.93	$31.93	372,071
2025-02-10	$31.34	$32.19	$31.20	$32.12	$32.12	484,648
2025-02-07	$31.07	$31.56	$30.91	$31.25	$31.25	384,596
2025-02-06	$30.80	$30.90	$30.61	$30.72	$30.72	297,482
2025-02-05	$31.02	$31.22	$30.64	$30.71	$30.71	229,936
2025-02-04	$30.96	$31.20	$30.68	$30.85	$30.85	318,748
2025-02-03	$30.21	$30.79	$29.63	$30.66	$30.66	287,239
2025-01-31	$30.66	$31.26	$30.06	$30.44	$30.44	489,566
2025-01-30	$29.38	$30.34	$29.38	$30.29	$30.29	329,564
2025-01-29	$28.20	$28.82	$28.20	$28.82	$28.82	287,145
2025-01-28	$27.67	$28.25	$27.67	$28.20	$28.20	311,900
2025-01-27	$28.07	$28.10	$27.85	$27.98	$27.98	205,392
2025-01-24	$27.89	$28.47	$27.89	$28.27	$28.27	99,505
2025-01-23	$27.67	$28.02	$27.67	$27.99	$27.99	161,017
2025-01-22	$27.80	$28.12	$27.79	$27.86	$27.86	212,018
2025-01-21	$27.61	$27.71	$27.34	$27.60	$27.60	249,592
2025-01-17	$27.37	$27.41	$27.12	$27.26	$27.26	151,836
2025-01-16	$27.11	$27.39	$26.89	$27.39	$27.39	171,498
2025-01-15	$27.07	$27.16	$26.68	$26.76	$26.76	104,787
2025-01-14	$26.47	$26.75	$26.38	$26.52	$26.52	340,799
2025-01-13	$26.62	$26.75	$26.18	$26.39	$26.39	128,822
2025-01-10	$27.17	$27.18	$26.64	$26.67	$26.67	103,781
2025-01-08	$26.93	$27.29	$26.75	$27.06	$27.06	394,343
2025-01-07	$27.29	$27.45	$26.97	$27.00	$27.00	112,943
2025-01-06	$26.69	$27.34	$26.69	$27.14	$27.14	120,176
2025-01-03	$27.36	$27.36	$26.64	$26.69	$26.69	98,233
2025-01-02	$27.54	$27.75	$27.26	$27.35	$27.35	47,294
2024-12-31	$27.44	$27.94	$27.14	$27.58	$27.58	227,951
2024-12-30	$27.24	$27.54	$27.03	$27.36	$27.36	21,693
2024-12-27	$27.66	$27.68	$27.29	$27.47	$27.47	39,899
2024-12-26	$27.76	$27.79	$27.36	$27.54	$27.54	96,832
2024-12-24	$27.60	$28.13	$27.42	$28.13	$28.13	35,879
2024-12-23	$27.85	$27.89	$27.20	$27.53	$27.53	85,246
2024-12-20	$27.65	$27.93	$27.53	$27.75	$27.75	134,832
2024-12-19	$27.47	$27.78	$27.36	$27.57	$27.57	129,949
2024-12-18	$28.36	$28.36	$27.05	$27.50	$27.50	273,194
2024-12-17	$28.61	$28.67	$28.18	$28.39	$28.39	229,354
2024-12-16	$28.96	$28.96	$28.47	$28.66	$28.66	173,080
2024-12-13	$28.70	$28.89	$28.62	$28.74	$28.74	115,545
2024-12-12	$28.52	$28.82	$28.48	$28.53	$28.53	79,107
2024-12-11	$28.53	$28.64	$28.16	$28.63	$28.63	167,739
2024-12-10	$28.85	$28.94	$28.00	$28.54	$28.54	244,066
2024-12-09	$28.95	$29.13	$28.70	$28.72	$28.72	215,949
2024-12-06	$28.68	$28.95	$28.51	$28.57	$28.57	178,169
2024-12-05	$28.42	$28.65	$28.05	$28.38	$28.38	264,797
2024-12-04	$27.69	$28.04	$27.56	$27.81	$27.81	317,765
2024-12-03	$27.79	$27.89	$27.14	$27.23	$27.23	159,438
2024-12-02	$27.70	$27.82	$27.53	$27.81	$27.81	172,298
2024-11-29	$27.88	$27.94	$27.60	$27.73	$27.73	79,280
2024-11-27	$27.20	$28.10	$27.20	$27.94	$27.94	198,888
2024-11-26	$27.21	$27.35	$26.84	$27.05	$27.05	119,605
2024-11-25	$26.87	$27.15	$26.78	$26.95	$26.95	272,224
2024-11-22	$27.27	$27.36	$26.24	$26.86	$26.86	507,626
2024-11-21	$28.45	$28.45	$27.50	$27.71	$27.71	322,668
2024-11-20	$28.07	$28.66	$27.93	$28.49	$28.49	244,446
2024-11-19	$27.67	$28.20	$27.66	$28.15	$28.15	173,561
2024-11-18	$27.34	$27.87	$27.34	$27.83	$27.83	110,392
2024-11-15	$27.77	$27.77	$27.31	$27.74	$27.74	186,783
2024-11-14	$28.01	$28.17	$27.83	$27.86	$27.86	258,598
2024-11-13	$27.10	$28.01	$26.98	$27.74	$27.74	277,470
2024-11-12	$26.68	$27.09	$26.68	$27.00	$27.00	169,645
2024-11-11	$26.95	$27.08	$26.69	$27.02	$27.02	203,540
2024-11-08	$27.37	$27.37	$26.96	$27.27	$27.27	163,470
2024-11-07	$27.63	$28.06	$27.51	$27.86	$27.86	463,786
2024-11-06	$26.62	$27.43	$26.16	$27.43	$27.43	246,698
2024-11-05	$27.18	$27.18	$26.81	$27.08	$27.08	86,326
2024-11-04	$26.89	$27.33	$26.72	$27.11	$27.11	160,488
2024-11-01	$26.89	$27.13	$26.75	$26.82	$26.82	73,110
2024-10-31	$27.22	$27.22	$26.72	$26.80	$26.80	79,142
2024-10-30	$26.93	$27.19	$26.73	$27.10	$27.10	148,358
2024-10-29	$27.83	$27.83	$27.28	$27.59	$27.59	141,428
2024-10-28	$27.90	$28.12	$27.80	$27.85	$27.85	195,975
2024-10-25	$27.70	$27.79	$27.54	$27.62	$27.62	116,728
2024-10-24	$27.80	$27.80	$27.56	$27.64	$27.64	149,384
2024-10-23	$27.65	$27.88	$27.50	$27.79	$27.79	225,426
2024-10-22	$27.51	$27.72	$27.24	$27.56	$27.56	163,119
2024-10-21	$26.50	$27.29	$26.45	$27.19	$27.19	335,300
2024-10-18	$26.36	$26.51	$25.96	$26.46	$26.46	261,162
2024-10-17	$26.37	$26.48	$26.02	$26.37	$26.37	214,871
2024-10-16	$25.75	$26.87	$25.57	$26.47	$26.47	247,676
2024-10-15	$25.84	$25.90	$25.39	$25.87	$25.87	221,133
2024-10-14	$25.98	$26.07	$25.82	$26.00	$26.00	148,977
2024-10-11	$25.99	$26.30	$25.81	$26.29	$26.29	162,654
2024-10-10	$25.83	$26.13	$25.62	$26.01	$26.01	103,307
2024-10-09	$25.78	$25.98	$25.49	$25.91	$25.91	227,213
2024-10-08	$25.64	$25.97	$25.60	$25.85	$25.85	185,525
2024-10-07	$25.44	$26.01	$25.26	$26.01	$26.01	115,092
2024-10-04	$25.00	$26.21	$24.81	$25.70	$25.70	83,204
2024-10-03	$25.04	$25.04	$24.38	$24.99	$24.99	109,334
2024-10-02	$26.18	$26.18	$25.22	$25.37	$25.37	116,569
2024-10-01	$26.63	$26.63	$25.61	$25.98	$25.98	130,819
2024-09-30	$26.41	$26.48	$25.64	$26.41	$26.41	286,861
2024-09-27	$26.85	$26.94	$26.35	$26.37	$26.37	121,893
2024-09-26	$26.60	$26.94	$26.41	$26.59	$26.59	158,533
2024-09-25	$26.60	$26.60	$26.10	$26.15	$26.15	120,376
2024-09-24	$26.65	$26.74	$26.43	$26.57	$26.57	90,119
2024-09-23	$26.05	$26.29	$25.87	$26.22	$26.22	230,506
2024-09-20	$26.26	$26.26	$25.79	$26.22	$26.22	68,219
2024-09-19	$26.43	$26.65	$25.87	$26.12	$26.12	179,387
2024-09-18	$26.00	$26.49	$25.78	$26.02	$26.02	18,989
2024-09-17	$26.20	$26.41	$25.81	$26.00	$26.00	72,296
2024-09-16	$25.75	$26.37	$25.46	$26.05	$26.05	173,002
2024-09-13	$25.17	$25.78	$25.17	$25.59	$25.59	145,451
2024-09-12	$24.91	$25.25	$24.86	$24.86	$24.86	188,095
2024-09-11	$24.02	$24.43	$24.02	$24.12	$24.12	94,365
2024-09-10	$23.61	$24.01	$23.59	$23.74	$23.74	97,807
2024-09-09	$23.97	$23.97	$23.66	$23.77	$23.77	220,620
2024-09-06	$24.52	$24.76	$23.61	$23.78	$23.78	109,930
2024-09-05	$24.58	$24.94	$24.40	$24.40	$24.40	125,429
2024-09-04	$24.88	$25.14	$24.49	$24.50	$24.50	125,344
2024-09-03	$25.70	$25.70	$24.88	$24.99	$24.99	122,991
2024-08-30	$25.88	$26.08	$25.50	$25.50	$25.50	470,644
2024-08-29	$25.89	$26.10	$25.65	$25.79	$25.79	199,857
2024-08-28	$25.93	$26.00	$25.65	$26.00	$26.00	170,413
2024-08-27	$25.90	$26.16	$25.72	$25.75	$25.75	191,117
2024-08-26	$25.52	$26.11	$25.52	$26.04	$26.04	224,196
2024-08-23	$25.16	$26.08	$25.01	$25.83	$25.83	255,599
2024-08-22	$24.57	$25.00	$24.43	$24.93	$24.93	409,097
2024-08-21	$24.58	$24.63	$24.41	$24.51	$24.51	286,069
2024-08-20	$24.24	$24.46	$24.24	$24.33	$24.33	194,271
2024-08-19	$24.23	$24.35	$24.01	$24.34	$24.34	297,772
2024-08-16	$23.65	$24.42	$23.65	$24.00	$24.00	353,090
2024-08-15	$23.83	$24.35	$23.82	$24.00	$24.00	336,902
2024-08-14	$24.00	$24.17	$23.60	$24.00	$24.00	581,854
2024-08-13	$24.35	$24.41	$23.86	$24.00	$24.00	360,620
2024-08-12	$24.32	$24.73	$23.55	$24.37	$24.37	114,534
2024-08-09	$22.88	$24.39	$22.88	$24.00	$24.00	145,832
2024-08-08	$23.71	$24.10	$23.20	$23.70	$23.70	217,812
2024-08-07	$23.91	$24.00	$23.35	$23.77	$23.77	3,959,895
2024-08-06	$22.86	$23.79	$22.86	$23.57	$23.57	152,828
2024-08-05	$22.75	$23.09	$21.83	$22.84	$22.84	740,849
2024-08-02	$23.00	$24.58	$23.00	$23.63	$23.63	612,494
2024-08-01	$24.50	$25.05	$24.25	$24.50	$24.50	2,383,699
2024-07-31	$24.75	$25.08	$24.71	$24.80	$24.80	1,741,742
2024-07-30	$24.80	$26.24	$24.75	$24.75	$24.75	2,736,215
2024-07-29	$24.84	$25.08	$23.75	$24.92	$24.92	1,154,618
2024-07-26	$24.81	$25.35	$24.71	$25.25	$25.25	1,027,826
2024-07-25	$24.85	$25.49	$24.57	$24.70	$24.70	8,909,477
2020-06-09	$3.11	$3.50	$2.67	$3.21	$3.21	64,370,008
2020-06-08	$2.32	$2.92	$2.32	$2.91	$2.91	53,889,639
2020-06-05	$2.13	$2.38	$2.01	$2.11	$2.11	31,843,310
2020-06-04	$2.13	$2.15	$1.85	$1.94	$1.94	27,308,097
2020-06-03	$1.82	$2.30	$1.82	$2.07	$2.07	68,228,462
2020-06-02	$1.28	$1.92	$1.28	$1.65	$1.65	61,969,162
2020-06-01	$1.17	$1.22	$1.13	$1.20	$1.20	8,025,000
2020-05-29	$1.10	$1.22	$1.05	$1.12	$1.12	11,902,850
2020-05-28	$1.37	$1.38	$1.06	$1.10	$1.10	30,495,127
2020-05-27	$1.75	$1.76	$1.20	$1.22	$1.22	23,885,441
2020-05-26	$1.20	$1.68	$1.00	$1.68	$1.68	15,085,613
2020-05-22	$2.79	$2.79	$2.53	$2.58	$2.58	4,416,226
2020-05-21	$2.67	$2.86	$2.62	$2.71	$2.71	4,892,205
2020-05-20	$2.72	$2.81	$2.61	$2.62	$2.53	3,076,987
2020-05-19	$3.09	$3.10	$2.62	$2.63	$2.54	3,276,504
2020-05-18	$2.91	$3.00	$2.82	$2.99	$2.89	3,909,120
2020-05-15	$2.86	$3.00	$2.74	$2.76	$2.67	1,708,070
2020-05-14	$2.62	$2.88	$2.41	$2.84	$2.74	2,380,975
2020-05-13	$2.77	$2.78	$2.48	$2.60	$2.51	2,442,671
2020-05-12	$2.97	$3.00	$2.75	$2.78	$2.69	1,957,845
2020-05-11	$3.16	$3.16	$2.76	$2.88	$2.78	3,521,845
2020-05-08	$3.25	$3.32	$3.01	$3.17	$3.06	3,104,050
2020-05-07	$3.25	$3.42	$3.12	$3.13	$3.02	1,722,539
2020-05-06	$3.40	$3.44	$3.24	$3.25	$3.14	1,218,567
2020-05-05	$3.43	$3.60	$3.38	$3.44	$3.32	1,583,322
2020-05-04	$3.28	$3.53	$3.05	$3.37	$3.26	1,712,182
2020-05-01	$3.60	$3.65	$3.20	$3.37	$3.26	1,160,225
2020-04-30	$3.85	$3.86	$3.68	$3.80	$3.67	1,269,113
2020-04-29	$3.76	$3.99	$3.76	$3.92	$3.79	1,684,230
2020-04-28	$3.53	$3.75	$3.48	$3.69	$3.57	2,110,861
2020-04-27	$3.46	$3.61	$3.38	$3.48	$3.36	1,502,353
2020-04-24	$3.46	$3.59	$3.36	$3.48	$3.36	1,705,195
2020-04-23	$3.46	$3.54	$3.42	$3.51	$3.39	978,349
2020-04-22	$3.40	$3.56	$3.39	$3.43	$3.31	1,265,958
2020-04-21	$3.50	$3.50	$3.30	$3.32	$3.21	1,081,492
2020-04-20	$3.65	$3.65	$3.48	$3.49	$3.37	1,978,006
2020-04-17	$3.65	$3.75	$3.55	$3.69	$3.57	2,089,801
2020-04-16	$3.59	$3.59	$3.31	$3.44	$3.32	1,528,182
2020-04-15	$3.72	$3.73	$3.33	$3.45	$3.33	2,204,234
2020-04-14	$3.38	$3.70	$3.32	$3.53	$3.41	2,572,499
2020-04-13	$3.44	$3.48	$2.85	$3.22	$3.11	2,658,197
2020-04-09	$3.05	$3.58	$3.05	$3.32	$3.21	3,968,669
2020-04-08	$2.73	$2.91	$2.57	$2.90	$2.80	2,370,623
2020-04-07	$2.80	$2.95	$2.50	$2.53	$2.45	3,080,065
2020-04-06	$2.48	$2.58	$2.40	$2.55	$2.46	2,028,386
2020-04-03	$2.48	$2.53	$2.21	$2.27	$2.19	1,962,012
2020-04-02	$2.44	$2.51	$2.32	$2.48	$2.40	1,290,094
2020-04-01	$2.52	$2.56	$2.34	$2.35	$2.27	1,349,399
2020-03-31	$2.85	$2.92	$2.61	$2.65	$2.56	1,726,672
2020-03-30	$2.81	$2.85	$2.60	$2.80	$2.71	1,453,167
2020-03-27	$2.89	$2.90	$2.45	$2.67	$2.58	3,413,511
2020-03-26	$2.88	$3.18	$2.85	$2.90	$2.80	4,099,710
2020-03-25	$2.80	$2.98	$2.65	$2.84	$2.74	4,976,867
2020-03-24	$2.57	$2.77	$2.36	$2.65	$2.56	5,016,033
2020-03-23	$2.38	$2.72	$2.29	$2.34	$2.26	2,693,962
2020-03-20	$2.50	$2.62	$2.23	$2.23	$2.16	2,349,850
2020-03-19	$2.25	$2.69	$1.88	$1.97	$1.90	3,000,309
2020-03-18	$3.06	$3.06	$1.75	$1.76	$1.70	1,901,438
2020-03-17	$3.75	$3.75	$3.09	$3.38	$3.27	1,516,411
2020-03-16	$4.00	$4.27	$3.50	$3.53	$3.41	1,724,367
2020-03-13	$4.90	$5.20	$4.63	$4.93	$4.76	1,464,684
2020-03-12	$4.81	$4.90	$4.47	$4.58	$4.43	2,339,531
2020-03-11	$6.01	$6.01	$5.56	$5.59	$5.40	2,085,883
2020-03-10	$6.04	$6.22	$5.73	$6.22	$6.01	1,746,149
2020-03-09	$6.04	$6.22	$5.82	$5.84	$5.64	797,814
2020-03-06	$6.35	$6.70	$6.28	$6.42	$6.20	1,644,904
2020-03-05	$6.76	$6.80	$6.48	$6.52	$6.30	2,843,699
2020-03-04	$6.68	$7.00	$6.68	$6.85	$6.62	796,855
2020-03-03	$6.92	$7.12	$6.63	$6.65	$6.43	1,249,826
2020-03-02	$6.82	$6.91	$6.56	$6.91	$6.68	1,039,487
2020-02-28	$6.78	$6.99	$6.69	$6.80	$6.57	1,291,825
2020-02-27	$6.97	$7.26	$6.75	$6.94	$6.71	1,609,481
2020-02-26	$7.73	$7.73	$7.14	$7.14	$6.90	1,144,583
2020-02-25	$8.04	$8.10	$7.64	$7.72	$7.46	1,019,040
2020-02-24	$8.28	$8.34	$8.10	$8.15	$7.88	442,204
2020-02-21	$8.60	$8.74	$8.44	$8.73	$8.44	320,327
2020-02-20	$8.64	$8.70	$8.51	$8.63	$8.34	704,613
2020-02-19	$8.73	$8.79	$8.48	$8.66	$8.37	725,119
2020-02-18	$8.97	$8.97	$8.57	$8.71	$8.42	776,752
2020-02-14	$9.02	$9.05	$8.89	$9.01	$8.71	304,672
2020-02-13	$9.12	$9.12	$8.94	$8.99	$8.69	408,148
2020-02-12	$8.95	$9.21	$8.95	$9.21	$8.90	501,086
2020-02-11	$8.88	$9.10	$8.88	$8.95	$8.65	739,717
2020-02-10	$9.12	$9.12	$8.79	$8.87	$8.57	753,563
2020-02-07	$9.08	$9.18	$8.88	$9.15	$8.84	747,290
2020-02-06	$9.11	$9.35	$9.10	$9.20	$8.89	1,381,565
2020-02-05	$9.10	$9.38	$8.98	$9.09	$8.78	1,287,252
2020-02-04	$8.55	$8.76	$8.55	$8.65	$8.36	749,420
2020-02-03	$8.34	$8.61	$8.34	$8.40	$8.12	604,149
2020-01-31	$8.22	$8.31	$8.20	$8.27	$7.99	704,167
2020-01-30	$8.12	$8.32	$8.07	$8.29	$8.01	1,084,260
2020-01-29	$8.31	$8.40	$8.22	$8.23	$7.95	620,003
2020-01-28	$8.30	$8.49	$8.30	$8.37	$8.09	801,373
2020-01-27	$8.48	$8.48	$8.11	$8.11	$7.84	1,280,114
2020-01-24	$8.76	$8.80	$8.61	$8.75	$8.46	1,021,182
2020-01-23	$8.72	$8.72	$8.51	$8.63	$8.34	515,905
2020-01-22	$8.79	$8.86	$8.71	$8.75	$8.46	581,698
2020-01-21	$9.15	$9.15	$8.61	$8.74	$8.45	1,189,467
2020-01-17	$9.29	$9.35	$9.21	$9.25	$8.94	515,195
2020-01-16	$9.30	$9.53	$9.22	$9.29	$8.98	524,985
2020-01-15	$9.61	$9.61	$9.25	$9.30	$8.99	838,160
2020-01-14	$9.55	$9.64	$9.50	$9.62	$9.30	636,129
2020-01-13	$9.60	$9.72	$9.46	$9.54	$9.22	601,908
2020-01-10	$9.84	$9.84	$9.51	$9.60	$9.28	1,128,255
2020-01-09	$9.90	$9.97	$9.77	$9.78	$9.45	716,830
2020-01-08	$9.67	$9.98	$9.63	$9.78	$9.45	1,518,208
2020-01-07	$9.82	$9.85	$9.59	$9.67	$9.35	682,877
2020-01-06	$10.06	$10.07	$9.84	$9.86	$9.53	1,436,320
2020-01-03	$10.34	$10.36	$10.10	$10.20	$9.86	1,250,875
2020-01-02	$10.28	$10.69	$10.23	$10.47	$10.12	1,979,891
2019-12-31	$10.25	$10.27	$9.97	$10.16	$9.82	1,042,240
2019-12-30	$10.10	$10.50	$9.86	$10.30	$9.95	1,129,162
2019-12-27	$10.35	$10.46	$10.02	$10.11	$9.77	732,045
2019-12-26	$10.85	$10.92	$10.46	$10.48	$10.13	605,790
2019-12-24	$10.88	$10.96	$10.48	$10.85	$10.49	1,207,596
2019-12-23	$11.50	$11.50	$10.89	$11.00	$10.63	2,467,838
2019-12-20	$11.82	$11.90	$11.63	$11.72	$11.33	2,663,045
2019-12-19	$11.83	$11.98	$11.66	$11.80	$11.40	2,964,904
2019-12-18	$11.75	$11.96	$11.69	$11.85	$11.45	1,519,029
2019-12-17	$11.53	$11.84	$11.53	$11.71	$11.32	869,461
2019-12-16	$11.50	$11.64	$11.47	$11.55	$11.16	954,356
2019-12-13	$11.16	$11.52	$11.16	$11.43	$11.05	1,041,299
2019-12-12	$11.08	$11.20	$11.06	$11.16	$10.79	679,676
2019-12-11	$11.06	$11.24	$11.06	$11.12	$10.75	533,414
2019-12-10	$11.15	$11.15	$11.04	$11.11	$10.74	405,221
2019-12-09	$10.99	$11.18	$10.99	$11.13	$10.76	455,163
2019-12-06	$10.97	$11.12	$10.95	$11.11	$10.74	475,647
2019-12-05	$10.73	$11.10	$10.73	$10.96	$10.59	1,051,897
2019-12-04	$10.93	$10.94	$10.62	$10.78	$10.42	822,000
2019-12-03	$10.48	$10.81	$10.45	$10.80	$10.44	893,805
2019-12-02	$10.72	$10.72	$10.43	$10.59	$10.23	704,868
2019-11-29	$10.66	$10.85	$10.51	$10.67	$10.31	1,056,096
2019-11-27	$10.75	$10.90	$10.40	$10.65	$10.29	1,264,317
2019-11-26	$10.75	$10.84	$10.40	$10.80	$10.44	1,181,781
2019-11-25	$10.82	$10.94	$10.67	$10.78	$10.42	346,908
2019-11-22	$10.79	$10.90	$10.70	$10.90	$10.53	223,373
2019-11-21	$10.97	$11.01	$10.73	$10.79	$10.43	188,079
2019-11-20	$10.76	$11.01	$10.74	$11.00	$10.63	274,853
2019-11-19	$10.86	$11.00	$10.80	$10.86	$10.50	270,763
2019-11-18	$10.95	$11.04	$10.71	$10.86	$10.50	945,473
2019-11-15	$11.06	$11.10	$10.94	$11.00	$10.63	731,138
2019-11-14	$10.72	$10.89	$10.58	$10.67	$10.31	1,197,746
2019-11-13	$10.80	$10.93	$10.47	$10.87	$10.50	660,175
2019-11-12	$10.72	$11.02	$10.62	$10.80	$10.44	2,201,632
2019-11-11	$11.05	$11.32	$11.03	$11.31	$10.93	921,844
2019-11-08	$11.23	$11.37	$11.22	$11.24	$10.86	819,491
2019-11-07	$11.16	$11.55	$11.15	$11.46	$11.07	757,375
2019-11-06	$11.15	$11.34	$11.03	$11.20	$10.82	997,572
2019-11-05	$11.32	$11.42	$11.15	$11.25	$10.87	747,743
2019-11-04	$11.47	$11.50	$11.26	$11.37	$10.99	576,358
2019-11-01	$11.31	$11.55	$11.31	$11.51	$11.12	264,996
2019-10-31	$11.21	$11.28	$10.98	$11.27	$10.89	521,413
2019-10-30	$11.48	$11.48	$11.04	$11.30	$10.92	592,998
2019-10-29	$11.57	$11.57	$11.39	$11.51	$11.12	340,245
2019-10-28	$11.64	$11.71	$11.57	$11.63	$11.24	283,760
2019-10-25	$11.59	$11.76	$11.59	$11.65	$11.26	232,028
2019-10-24	$11.59	$11.80	$11.49	$11.61	$11.22	316,535
2019-10-23	$11.30	$11.48	$11.30	$11.46	$11.07	266,108
2019-10-22	$11.51	$11.57	$11.29	$11.41	$11.03	741,575
2019-10-21	$11.57	$11.67	$11.00	$11.44	$11.06	1,386,266
2019-10-18	$11.95	$12.11	$11.92	$11.97	$11.57	269,661
2019-10-17	$12.05	$12.16	$11.98	$12.00	$11.60	548,370
2019-10-16	$11.46	$11.72	$11.40	$11.71	$11.32	160,144
2019-10-15	$11.59	$11.64	$11.41	$11.53	$11.14	271,819
2019-10-14	$11.45	$11.61	$11.45	$11.53	$11.14	203,921
2019-10-11	$11.51	$11.71	$11.49	$11.50	$11.11	425,666
2019-10-10	$11.29	$11.47	$11.13	$11.39	$11.01	577,900
2019-10-09	$11.14	$11.50	$11.14	$11.25	$10.87	552,279
2019-10-08	$11.22	$11.34	$11.06	$11.07	$10.70	783,195
2019-10-07	$11.56	$11.56	$11.29	$11.38	$11.00	399,281
2019-10-04	$11.12	$11.58	$11.08	$11.57	$11.18	980,959
2019-10-03	$11.00	$11.28	$10.84	$11.28	$10.90	963,789
2019-10-02	$11.00	$11.08	$10.87	$11.01	$10.64	594,093
2019-10-01	$11.03	$11.15	$10.81	$11.14	$10.77	915,904
2019-09-30	$11.65	$11.65	$10.75	$11.10	$10.73	1,589,019
2019-09-27	$11.80	$12.00	$11.57	$11.81	$11.41	7,364,605
2019-09-26	$8.76	$9.04	$8.76	$9.01	$8.71	478,300
2019-09-25	$8.74	$8.80	$8.63	$8.72	$8.43	357,939
2019-09-24	$8.89	$8.90	$8.74	$8.76	$8.47	91,418
2019-09-23	$8.84	$9.08	$8.84	$8.85	$8.55	99,036
2019-09-20	$9.22	$9.26	$8.89	$8.92	$8.62	377,591
2019-09-19	$9.19	$9.30	$9.16	$9.19	$8.88	55,962
2019-09-18	$9.27	$9.41	$9.20	$9.24	$8.93	83,744
2019-09-17	$8.83	$9.46	$8.83	$9.30	$8.99	332,738
2019-09-16	$9.39	$9.39	$8.92	$8.95	$8.65	531,960
2019-09-13	$9.48	$9.60	$9.40	$9.59	$9.27	156,947
2019-09-12	$8.99	$9.47	$8.99	$9.42	$9.10	202,105
2019-09-11	$8.82	$9.10	$8.82	$9.05	$8.75	243,395
2019-09-10	$8.78	$8.95	$8.66	$8.89	$8.59	224,275
2019-09-09	$8.77	$8.90	$8.74	$8.78	$8.49	136,738
2019-09-06	$8.61	$8.95	$8.60	$8.75	$8.46	224,457
2019-09-05	$8.29	$8.64	$8.29	$8.58	$8.29	297,889
2019-09-04	$8.09	$8.22	$8.02	$8.14	$7.87	235,361
2019-09-03	$8.21	$8.21	$8.03	$8.03	$7.76	104,083
2019-08-30	$8.04	$8.32	$8.04	$8.29	$8.01	604,011
2019-08-29	$7.74	$8.04	$7.63	$8.00	$7.73	727,615
2019-08-28	$7.71	$7.78	$7.62	$7.65	$7.39	218,322
2019-08-27	$7.90	$8.00	$7.74	$7.74	$7.48	183,623
2019-08-26	$8.07	$8.07	$7.87	$7.87	$7.61	174,389
2019-08-23	$8.32	$8.40	$7.98	$7.98	$7.71	305,784
2019-08-22	$8.66	$8.67	$8.36	$8.41	$8.13	213,204
2019-08-21	$8.80	$8.80	$8.59	$8.68	$8.39	409,434
2019-08-20	$8.84	$8.84	$8.58	$8.69	$8.40	448,567
2019-08-19	$8.95	$9.08	$8.76	$8.82	$8.52	379,880
2019-08-16	$8.63	$8.92	$8.63	$8.84	$8.54	325,729
2019-08-15	$8.71	$8.71	$8.39	$8.54	$8.25	483,033
2019-08-14	$9.19	$9.28	$8.58	$8.65	$8.36	1,305,302
2019-08-13	$9.25	$9.58	$9.24	$9.35	$9.04	585,382
2019-08-12	$9.54	$9.54	$9.00	$9.26	$8.95	585,873
2019-08-09	$9.30	$9.81	$9.27	$9.80	$9.47	1,007,118
2019-08-08	$8.85	$9.32	$8.85	$9.31	$9.00	823,006
2019-08-07	$8.68	$8.81	$8.56	$8.78	$8.49	383,766
2019-08-06	$8.79	$8.91	$8.62	$8.76	$8.47	407,886
2019-08-05	$8.99	$9.04	$8.67	$8.71	$8.42	712,057
2019-08-02	$9.47	$9.47	$9.22	$9.22	$8.91	199,140
2019-08-01	$9.59	$9.78	$9.47	$9.47	$9.15	409,400
2019-07-31	$9.79	$9.88	$9.54	$9.62	$9.30	205,903
2019-07-30	$9.80	$9.91	$9.76	$9.83	$9.50	146,572
2019-07-29	$9.81	$10.00	$9.81	$9.97	$9.64	182,111
2019-07-26	$9.69	$9.95	$9.54	$9.91	$9.58	236,358
2019-07-25	$9.81	$9.81	$9.53	$9.64	$9.32	178,948
2019-07-24	$9.73	$9.95	$9.68	$9.84	$9.51	480,122
2019-07-23	$9.91	$9.91	$9.48	$9.69	$9.36	403,048
2019-07-22	$9.76	$10.05	$9.76	$9.86	$9.53	639,439
2019-07-19	$9.82	$9.94	$9.70	$9.71	$9.38	154,577
2019-07-18	$9.87	$9.90	$9.77	$9.84	$9.51	206,324
2019-07-17	$10.05	$10.06	$9.82	$9.85	$9.52	309,320
2019-07-16	$9.96	$10.14	$9.92	$10.03	$9.69	286,139
2019-07-15	$10.11	$10.22	$9.93	$9.96	$9.63	734,355
2019-07-12	$10.29	$10.29	$10.01	$10.13	$9.79	521,518
2019-07-11	$10.15	$10.51	$10.15	$10.31	$9.96	678,284
2019-07-10	$9.94	$10.27	$9.94	$10.20	$9.86	588,292
2019-07-09	$9.64	$9.93	$9.63	$9.88	$9.55	493,087
2019-07-08	$9.56	$9.69	$9.53	$9.67	$9.35	344,255
2019-07-05	$9.02	$9.61	$8.87	$9.59	$9.27	674,243
2019-07-03	$9.06	$9.06	$8.87	$8.99	$8.69	254,707
2019-07-02	$9.35	$9.35	$9.09	$9.11	$8.80	233,590
2019-07-01	$9.49	$9.58	$9.30	$9.32	$9.01	196,183
2019-06-28	$9.20	$9.37	$9.20	$9.37	$9.06	114,961
2019-06-27	$9.26	$9.39	$9.18	$9.23	$8.92	85,237
2019-06-26	$9.31	$9.44	$9.24	$9.26	$8.95	106,384
2019-06-25	$9.23	$9.35	$9.16	$9.25	$8.94	390,660
2019-06-24	$9.28	$9.41	$9.17	$9.27	$8.96	264,154
2019-06-21	$9.47	$9.63	$9.24	$9.24	$8.93	408,532
2019-06-20	$9.36	$9.49	$9.35	$9.47	$9.15	221,402
2019-06-19	$9.15	$9.27	$9.07	$9.27	$8.96	204,745
2019-06-18	$9.01	$9.24	$9.01	$9.18	$8.87	242,824
2019-06-17	$8.98	$9.07	$8.89	$8.98	$8.68	181,246
2019-06-14	$9.20	$9.20	$8.98	$9.01	$8.71	160,458
2019-06-13	$9.29	$9.39	$9.21	$9.25	$8.94	305,373
2019-06-12	$9.26	$9.32	$9.17	$9.23	$8.92	206,467
2019-06-11	$9.26	$9.36	$9.19	$9.27	$8.96	171,016
2019-06-10	$9.23	$9.30	$9.14	$9.17	$8.86	139,644
2019-06-07	$9.06	$9.27	$9.03	$9.20	$8.89	211,756
2019-06-06	$9.06	$9.11	$8.96	$9.03	$8.73	278,561
2019-06-05	$9.16	$9.16	$8.90	$9.01	$8.71	419,061
2019-06-04	$9.05	$9.17	$9.02	$9.08	$8.77	271,144
2019-06-03	$8.87	$9.08	$8.75	$8.98	$8.68	374,224
2019-05-31	$8.55	$8.89	$8.41	$8.82	$8.52	384,295
2019-05-30	$8.36	$8.63	$8.32	$8.61	$8.32	302,177
2019-05-29	$8.18	$8.38	$8.05	$8.35	$8.07	646,061
2019-05-28	$8.39	$8.49	$8.24	$8.31	$8.03	282,746
2019-05-24	$8.44	$8.48	$8.29	$8.37	$8.09	267,631
2019-05-23	$8.30	$8.49	$8.11	$8.39	$8.11	506,955
2019-05-22	$8.39	$8.39	$8.19	$8.37	$8.09	382,374
2019-05-21	$8.28	$8.53	$8.17	$8.39	$8.11	468,343
2019-05-20	$8.29	$8.34	$8.10	$8.26	$7.98	318,947
2019-05-17	$8.70	$8.77	$8.40	$8.40	$8.12	862,632
2019-05-16	$9.04	$9.15	$8.74	$8.75	$8.46	300,352
2019-05-15	$9.03	$9.13	$8.90	$9.06	$8.76	215,117
2019-05-14	$9.22	$9.25	$9.07	$9.16	$8.85	765,764
2019-05-13	$9.31	$9.34	$8.95	$9.20	$8.89	373,797
2019-05-10	$9.58	$9.76	$9.32	$9.52	$9.20	386,460
2019-05-09	$9.60	$9.69	$9.43	$9.65	$9.33	301,561
2019-05-08	$9.53	$9.78	$9.42	$9.77	$9.35	414,763
2019-05-07	$9.63	$9.69	$9.35	$9.54	$9.13	413,662
2019-05-06	$9.70	$10.02	$9.62	$9.70	$9.29	240,872
2019-05-03	$9.79	$10.15	$9.79	$9.96	$9.54	303,002
2019-05-02	$9.80	$9.89	$9.74	$9.77	$9.35	218,289
2019-05-01	$9.85	$9.88	$9.71	$9.76	$9.34	139,871
2019-04-30	$9.65	$9.87	$9.57	$9.82	$9.40	274,951
2019-04-29	$9.81	$9.85	$9.59	$9.64	$9.23	404,606
2019-04-26	$9.84	$9.90	$9.73	$9.82	$9.40	267,671
2019-04-25	$10.06	$10.06	$9.84	$9.88	$9.46	730,564
2019-04-24	$10.37	$10.37	$9.95	$10.06	$9.63	598,744
2019-04-23	$10.46	$10.46	$10.25	$10.42	$9.98	213,299
2019-04-22	$10.88	$10.88	$10.41	$10.43	$9.99	264,695
2019-04-18	$10.78	$10.90	$10.65	$10.88	$10.42	235,985
2019-04-17	$10.75	$10.88	$10.68	$10.82	$10.36	867,224
2019-04-16	$10.79	$10.89	$10.70	$10.85	$10.39	162,057
2019-04-15	$10.97	$10.97	$10.70	$10.76	$10.30	303,859
2019-04-12	$10.98	$11.11	$10.83	$10.86	$10.40	459,294
2019-04-11	$11.18	$11.27	$10.95	$11.04	$10.57	315,268
2019-04-10	$11.03	$11.19	$10.97	$11.19	$10.71	246,651
2019-04-09	$10.84	$11.03	$10.77	$10.98	$10.51	159,365
2019-04-08	$11.05	$11.05	$10.90	$10.94	$10.47	146,267
2019-04-05	$11.11	$11.23	$11.01	$11.04	$10.57	144,877
2019-04-04	$11.24	$11.27	$11.05	$11.10	$10.63	171,534
2019-04-03	$10.93	$11.26	$10.82	$11.24	$10.76	593,955
2019-04-02	$10.99	$11.02	$10.72	$10.74	$10.28	260,196
2019-04-01	$10.70	$11.00	$10.70	$10.88	$10.42	259,498
2019-03-29	$10.57	$10.62	$10.52	$10.58	$10.13	153,887
2019-03-28	$10.44	$10.64	$10.30	$10.52	$10.07	877,489
2019-03-27	$10.60	$10.65	$10.38	$10.38	$9.94	404,018
2019-03-26	$10.74	$10.99	$10.64	$10.66	$10.21	390,341
2019-03-25	$10.75	$10.96	$10.68	$10.70	$10.24	231,265
2019-03-22	$11.26	$11.42	$10.70	$10.80	$10.34	428,804
2019-03-21	$11.69	$11.72	$11.35	$11.48	$10.99	300,052
2019-03-20	$11.81	$11.84	$11.54	$11.60	$11.11	381,240
2019-03-19	$11.78	$11.89	$11.69	$11.78	$11.28	663,717
2019-03-18	$11.67	$11.77	$11.63	$11.73	$11.23	218,521
2019-03-15	$11.87	$11.92	$11.66	$11.67	$11.17	292,956
2019-03-14	$12.07	$12.08	$11.70	$11.81	$11.31	391,394
2019-03-13	$11.62	$12.01	$11.58	$12.00	$11.49	425,674
2019-03-12	$11.58	$11.62	$11.28	$11.30	$10.82	145,645
2019-03-11	$11.23	$11.66	$11.19	$11.58	$11.09	733,533
2019-03-08	$10.96	$11.19	$10.85	$11.17	$10.69	135,119
2019-03-07	$11.06	$11.12	$10.91	$11.07	$10.60	182,487
2019-03-06	$11.35	$11.36	$11.10	$11.10	$10.63	202,076
2019-03-05	$11.41	$11.42	$11.27	$11.33	$10.85	187,618
2019-03-04	$11.44	$11.50	$11.18	$11.39	$10.91	153,629
2019-03-01	$11.59	$11.73	$11.35	$11.41	$10.92	213,238
2019-02-28	$11.89	$11.89	$11.49	$11.57	$11.08	271,971
2019-02-27	$11.94	$12.04	$11.77	$11.94	$11.43	322,911
2019-02-26	$11.99	$12.12	$11.94	$11.94	$11.43	133,582
2019-02-25	$12.18	$12.30	$11.94	$12.02	$11.51	191,062
2019-02-22	$11.74	$12.06	$11.73	$12.05	$11.54	258,104
2019-02-21	$11.78	$11.78	$11.50	$11.67	$11.17	398,496
2019-02-20	$11.48	$11.82	$11.48	$11.77	$11.27	564,054
2019-02-19	$11.48	$11.61	$11.47	$11.56	$11.07	160,368
2019-02-15	$11.64	$11.64	$11.48	$11.54	$11.05	114,024
2019-02-14	$11.38	$11.58	$11.25	$11.58	$11.09	358,748
2019-02-13	$11.68	$11.75	$11.47	$11.49	$11.00	282,602
2019-02-12	$11.60	$11.72	$11.52	$11.71	$11.21	339,461
2019-02-11	$11.68	$11.68	$11.46	$11.51	$11.02	166,001
2019-02-08	$11.76	$11.76	$11.50	$11.61	$11.12	228,336
2019-02-07	$11.69	$11.81	$11.61	$11.77	$11.27	291,373
2019-02-06	$12.07	$12.29	$11.77	$11.79	$11.29	255,638
2019-02-05	$12.05	$12.29	$11.95	$12.25	$11.73	234,117
2019-02-04	$11.70	$12.11	$11.70	$12.09	$11.58	277,260
2019-02-01	$11.65	$12.03	$11.62	$11.77	$11.27	319,479
2019-01-31	$11.58	$11.87	$11.58	$11.66	$11.16	761,909
2019-01-30	$11.72	$11.78	$11.49	$11.50	$11.01	631,836
2019-01-29	$11.79	$11.95	$11.66	$11.76	$11.26	301,113
2019-01-28	$11.61	$11.70	$11.25	$11.68	$11.18	902,745
2019-01-25	$11.68	$11.88	$11.63	$11.64	$11.15	160,394
2019-01-24	$11.56	$11.76	$11.53	$11.60	$11.11	221,449
2019-01-23	$11.66	$11.73	$11.45	$11.55	$11.06	289,186
2019-01-22	$12.08	$12.08	$11.45	$11.56	$11.07	316,104
2019-01-18	$11.92	$12.13	$11.79	$12.04	$11.53	795,512
2019-01-17	$11.55	$11.91	$11.32	$11.84	$11.34	1,217,878
2019-01-16	$11.58	$11.68	$11.45	$11.48	$10.99	305,994
2019-01-15	$11.54	$11.84	$11.47	$11.54	$11.05	193,038
2019-01-14	$11.67	$11.77	$11.50	$11.56	$11.07	221,270
2019-01-11	$11.93	$11.93	$11.78	$11.84	$11.34	431,092
2019-01-10	$11.82	$11.98	$11.56	$11.95	$11.44	173,017
2019-01-09	$11.45	$11.81	$11.23	$11.72	$11.22	146,566
2019-01-08	$11.34	$11.55	$11.20	$11.31	$10.83	196,856
2019-01-07	$10.93	$11.29	$10.81	$11.20	$10.72	587,704
2019-01-04	$10.48	$10.94	$10.48	$10.91	$10.45	335,063
2019-01-03	$10.44	$10.50	$10.23	$10.29	$9.85	310,634
2019-01-02	$10.11	$10.60	$9.90	$10.48	$10.03	786,751
2018-12-31	$9.97	$10.40	$9.95	$10.30	$9.86	142,097
2018-12-28	$10.10	$10.12	$9.82	$9.94	$9.52	156,723
2018-12-27	$9.87	$10.01	$9.74	$9.97	$9.55	277,764
2018-12-26	$9.67	$10.03	$9.56	$9.98	$9.56	237,470
2018-12-24	$9.56	$9.86	$9.56	$9.61	$9.20	127,552
2018-12-21	$9.92	$10.01	$9.65	$9.67	$9.26	473,089
2018-12-20	$10.06	$10.32	$9.72	$9.85	$9.43	374,851
2018-12-19	$10.06	$10.34	$9.86	$9.95	$9.53	322,189
2018-12-18	$9.93	$10.27	$9.93	$10.00	$9.57	281,430
2018-12-17	$10.26	$10.41	$9.82	$9.90	$9.48	507,074
2018-12-14	$10.29	$10.38	$10.14	$10.30	$9.86	633,933
2018-12-13	$10.30	$10.48	$10.19	$10.43	$9.99	838,289
2018-12-12	$10.22	$10.39	$10.09	$10.33	$9.89	392,695
2018-12-11	$9.70	$10.13	$9.41	$10.02	$9.59	324,561
2018-12-10	$9.80	$9.81	$9.56	$9.59	$9.18	244,396
2018-12-07	$10.19	$10.19	$9.78	$9.88	$9.46	226,055
2018-12-06	$10.06	$10.16	$9.89	$10.14	$9.71	193,893
2018-12-04	$10.29	$10.32	$10.08	$10.21	$9.78	315,958
2018-12-03	$10.55	$10.72	$10.23	$10.33	$9.89	292,475
2018-11-30	$10.15	$10.43	$9.87	$10.42	$9.98	884,408
2018-11-29	$10.04	$10.49	$10.04	$10.24	$9.80	619,126
2018-11-28	$9.90	$10.11	$9.71	$10.02	$9.59	363,195
2018-11-27	$10.29	$10.46	$9.86	$9.90	$9.48	1,359,083
2018-11-26	$10.10	$10.28	$10.00	$10.12	$9.69	1,462,707
2018-11-23	$9.80	$10.09	$9.78	$10.00	$9.57	1,113,001
2018-11-21	$9.39	$9.97	$9.39	$9.81	$9.39	1,660,240
2018-11-20	$9.46	$9.58	$9.23	$9.26	$8.87	288,514
2018-11-19	$9.65	$9.85	$9.48	$9.65	$9.24	222,206
2018-11-16	$9.56	$9.78	$9.46	$9.70	$9.29	143,729
2018-11-15	$9.13	$9.61	$9.12	$9.60	$9.19	196,278
2018-11-14	$9.07	$9.24	$9.00	$9.19	$8.80	287,134
2018-11-13	$8.97	$9.14	$8.80	$9.00	$8.62	268,627
2018-11-12	$9.27	$9.40	$8.93	$8.93	$8.55	181,148
2018-11-09	$9.48	$9.55	$9.23	$9.35	$8.95	223,351
2018-11-08	$9.57	$9.69	$9.30	$9.50	$9.10	253,339
2018-11-07	$9.60	$9.74	$9.40	$9.55	$9.14	214,455
2018-11-06	$9.67	$9.68	$9.39	$9.51	$9.11	143,575
2018-11-05	$9.75	$9.76	$9.59	$9.68	$9.27	283,745
2018-11-02	$9.90	$9.99	$9.62	$9.81	$9.39	123,287
2018-11-01	$9.27	$10.27	$9.22	$9.85	$9.43	637,316
2018-10-31	$8.99	$9.25	$8.85	$9.22	$8.83	738,945
2018-10-30	$8.76	$8.94	$8.61	$8.94	$8.56	374,413
2018-10-29	$9.56	$9.62	$8.70	$8.76	$8.39	663,750
2018-10-26	$9.04	$9.46	$8.92	$9.45	$9.05	658,129
2018-10-25	$8.91	$9.24	$8.91	$9.09	$8.70	811,235
2018-10-24	$9.07	$9.14	$8.85	$8.87	$8.49	910,185
2018-10-23	$8.51	$9.12	$8.42	$9.10	$8.71	551,837
2018-10-22	$8.96	$9.06	$8.65	$8.67	$8.30	1,120,591
2018-10-19	$9.20	$9.22	$8.84	$8.90	$8.52	326,319
2018-10-18	$9.37	$9.37	$9.08	$9.08	$8.69	235,089
2018-10-17	$9.49	$9.58	$9.22	$9.39	$8.99	383,381
2018-10-16	$9.37	$9.60	$9.22	$9.49	$9.09	462,348
2018-10-15	$9.27	$9.36	$9.05	$9.26	$8.87	190,167
2018-10-12	$9.41	$9.61	$9.19	$9.28	$8.89	244,006
2018-10-11	$9.72	$9.72	$9.29	$9.29	$8.89	363,294
2018-10-10	$9.62	$9.72	$9.36	$9.43	$9.03	492,109
2018-10-09	$10.11	$10.11	$9.70	$9.71	$9.30	562,183
2018-10-08	$9.98	$10.20	$9.74	$10.17	$9.74	794,455
2018-10-05	$9.84	$9.89	$9.33	$9.63	$9.22	601,434
2018-10-04	$9.79	$9.88	$9.53	$9.77	$9.35	904,322
2018-10-03	$9.97	$10.25	$9.71	$9.84	$9.42	837,305
2018-10-02	$9.24	$9.76	$9.24	$9.73	$9.32	750,831
2018-10-01	$9.38	$9.50	$9.05	$9.11	$8.72	503,423
2018-09-28	$9.72	$9.76	$9.35	$9.40	$9.00	264,081
2018-09-27	$9.61	$9.82	$9.61	$9.78	$9.36	482,184
2018-09-26	$9.48	$9.68	$9.46	$9.62	$9.21	932,877
2018-09-25	$9.57	$9.61	$9.36	$9.48	$9.08	362,332
2018-09-24	$9.82	$9.96	$9.50	$9.59	$9.18	392,305
2018-09-21	$9.74	$10.12	$9.60	$9.81	$9.39	692,423
2018-09-20	$9.64	$10.07	$9.45	$9.72	$9.31	829,628
2018-09-19	$9.28	$9.70	$9.28	$9.59	$9.18	164,317
2018-09-18	$9.56	$9.59	$9.01	$9.28	$8.89	383,099
2018-09-17	$9.18	$9.80	$9.07	$9.55	$9.14	479,132
2018-09-14	$9.15	$9.24	$8.85	$9.21	$8.82	133,234
2018-09-13	$8.76	$9.18	$8.76	$9.11	$8.72	363,928
2018-09-12	$8.57	$8.71	$8.49	$8.64	$8.27	386,908
2018-09-11	$8.55	$8.58	$8.42	$8.51	$8.15	163,514
2018-09-10	$8.95	$8.95	$8.52	$8.62	$8.25	292,898
2018-09-07	$8.79	$8.98	$8.69	$8.90	$8.52	244,479
2018-09-06	$8.72	$8.81	$8.66	$8.75	$8.38	270,379
2018-09-05	$8.65	$8.74	$8.45	$8.65	$8.28	452,710
2018-09-04	$9.16	$9.16	$8.64	$8.67	$8.30	560,141
2018-08-31	$9.33	$9.38	$9.03	$9.28	$8.89	601,018
2018-08-30	$9.77	$9.77	$9.24	$9.35	$8.95	482,959
2018-08-29	$9.43	$9.80	$9.33	$9.67	$9.26	541,096
2018-08-28	$9.23	$9.44	$9.17	$9.41	$9.01	523,476
2018-08-27	$9.12	$9.44	$9.12	$9.22	$8.83	658,019
2018-08-24	$8.96	$9.13	$8.89	$8.93	$8.55	589,305
2018-08-23	$9.13	$9.42	$8.81	$8.82	$8.44	910,266
2018-08-22	$9.01	$9.28	$9.01	$9.23	$8.84	915,410
2018-08-21	$9.02	$9.41	$8.58	$9.06	$8.67	934,481
2018-08-20	$9.61	$9.70	$9.32	$9.66	$9.25	428,984
2018-08-17	$9.63	$9.66	$9.47	$9.60	$9.19	259,418
2018-08-16	$9.60	$9.91	$9.60	$9.64	$9.23	337,041
2018-08-15	$9.72	$9.72	$9.41	$9.60	$9.19	220,878
2018-08-14	$9.70	$9.92	$9.64	$9.82	$9.40	448,221
2018-08-13	$9.87	$9.96	$9.61	$9.69	$9.28	310,776
2018-08-10	$9.96	$10.03	$9.57	$9.91	$9.49	679,687
2018-08-09	$10.45	$10.45	$10.02	$10.07	$9.64	530,514
2018-08-08	$10.74	$10.92	$10.38	$10.40	$9.96	419,064
2018-08-07	$11.01	$11.08	$10.76	$10.79	$10.33	443,518
2018-08-06	$11.19	$11.21	$10.85	$10.93	$10.47	312,126
2018-08-03	$11.03	$11.30	$10.98	$11.20	$10.72	360,716
2018-08-02	$10.97	$11.07	$10.74	$10.92	$10.46	325,035
2018-08-01	$11.30	$11.36	$11.02	$11.04	$10.57	352,436
2018-07-31	$11.32	$11.51	$11.05	$11.38	$10.90	558,045
2018-07-30	$11.28	$11.33	$11.13	$11.24	$10.76	318,993
2018-07-27	$11.67	$11.84	$11.30	$11.31	$10.83	631,370
2018-07-26	$11.63	$11.67	$11.45	$11.61	$11.12	658,539
2018-07-25	$11.05	$11.71	$11.02	$11.67	$11.17	555,136
2018-07-24	$10.73	$11.07	$10.63	$10.98	$10.51	388,439
2018-07-23	$10.69	$10.74	$10.43	$10.60	$10.15	404,251
2018-07-20	$10.41	$10.93	$10.41	$10.79	$10.33	636,195
2018-07-19	$10.58	$10.67	$10.30	$10.45	$10.01	328,715
2018-07-18	$10.55	$10.78	$10.37	$10.73	$10.27	415,507
2018-07-17	$10.19	$10.62	$10.19	$10.60	$10.15	397,777
2018-07-16	$10.23	$10.27	$10.07	$10.24	$9.80	318,287
2018-07-13	$10.15	$10.32	$10.06	$10.26	$9.82	258,942
2018-07-12	$10.17	$10.28	$10.01	$10.21	$9.78	501,842
2018-07-11	$10.16	$10.16	$9.97	$10.09	$9.66	630,004
2018-07-10	$10.20	$10.27	$9.86	$10.26	$9.82	487,462
2018-07-09	$10.16	$10.34	$10.09	$10.23	$9.79	282,939
2018-07-06	$9.88	$10.16	$9.75	$10.12	$9.69	465,065
2018-07-05	$10.27	$10.27	$9.77	$9.82	$9.40	417,836
2018-07-03	$9.78	$10.25	$9.74	$10.18	$9.75	257,762
2018-07-02	$9.86	$9.86	$9.49	$9.72	$9.31	191,005
2018-06-29	$10.20	$10.33	$9.83	$9.89	$9.47	358,418
2018-06-28	$9.97	$10.20	$9.86	$10.11	$9.68	674,947
2018-06-27	$10.29	$10.33	$9.95	$9.95	$9.53	402,642
2018-06-26	$10.56	$10.56	$10.13	$10.32	$9.88	603,891
2018-06-25	$10.96	$10.96	$10.37	$10.50	$10.05	869,522
2018-06-22	$11.00	$11.07	$10.89	$10.95	$10.48	376,689
2018-06-21	$11.17	$11.43	$10.94	$10.99	$10.52	556,340
2018-06-20	$11.66	$11.70	$11.19	$11.20	$10.72	889,162
2018-06-19	$11.35	$11.51	$11.13	$11.48	$10.99	729,215
2018-06-18	$11.59	$11.59	$11.32	$11.38	$10.90	271,386
2018-06-15	$11.80	$11.80	$11.54	$11.62	$11.13	783,047
2018-06-14	$12.06	$12.27	$11.85	$11.86	$11.36	638,169
2018-06-13	$11.87	$12.17	$11.79	$12.07	$11.56	658,671
2018-06-12	$11.80	$11.86	$11.44	$11.85	$11.35	855,672
2018-06-11	$11.65	$12.11	$11.57	$11.79	$11.29	811,458
2018-06-08	$11.27	$11.70	$10.96	$11.66	$11.16	1,266,255
2018-06-07	$11.65	$11.76	$11.02	$11.18	$10.70	1,021,419
2018-06-06	$12.05	$12.20	$11.63	$11.73	$11.23	911,000
2018-06-05	$12.21	$12.31	$11.99	$12.02	$11.51	780,702
2018-06-04	$11.93	$12.23	$11.91	$12.19	$11.67	404,723
2018-06-01	$12.13	$12.14	$11.71	$11.80	$11.30	488,551
2018-05-31	$12.12	$12.12	$11.94	$12.00	$11.49	348,767
2018-05-30	$12.29	$12.31	$12.04	$12.08	$11.57	964,699
2018-05-29	$12.81	$12.84	$12.25	$12.28	$11.76	724,656
2018-05-25	$12.61	$13.05	$12.57	$12.94	$12.39	545,991
2018-05-24	$12.94	$12.99	$12.49	$12.67	$12.13	1,266,100
2018-05-23	$13.04	$13.06	$12.82	$13.05	$12.50	691,221
2018-05-22	$13.13	$13.29	$12.97	$13.12	$12.56	714,594
2018-05-21	$13.25	$13.57	$12.93	$13.04	$12.49	415,382
2018-05-18	$13.38	$13.38	$13.06	$13.12	$12.56	896,613
2018-05-17	$13.56	$13.63	$13.41	$13.41	$12.84	723,291
2018-05-16	$13.45	$13.78	$13.45	$13.62	$13.04	959,579
2018-05-15	$13.38	$13.55	$13.02	$13.45	$12.88	1,766,244
2018-05-14	$13.93	$13.98	$13.64	$13.71	$13.13	981,156
2018-05-11	$13.91	$14.17	$13.91	$13.98	$13.39	682,761
2018-05-10	$13.61	$14.10	$13.54	$13.92	$13.33	745,823
2018-05-09	$14.36	$14.52	$13.55	$13.61	$12.96	1,660,981
2018-05-08	$14.19	$14.21	$13.90	$14.17	$13.49	445,378
2018-05-07	$14.34	$14.42	$14.14	$14.23	$13.55	195,572
2018-05-04	$14.39	$14.39	$14.15	$14.30	$13.62	407,424
2018-05-03	$14.68	$14.86	$14.35	$14.39	$13.70	664,831
2018-05-02	$14.99	$14.99	$14.62	$14.64	$13.94	692,356
2018-05-01	$15.27	$15.43	$14.63	$14.94	$14.23	389,361
2018-04-30	$15.35	$15.54	$15.21	$15.27	$14.54	646,840
2018-04-27	$15.14	$15.39	$14.98	$15.30	$14.57	835,608
2018-04-26	$15.20	$15.34	$14.93	$15.11	$14.39	983,077
2018-04-25	$15.35	$15.36	$15.19	$15.23	$14.50	543,171
2018-04-24	$15.42	$15.72	$15.38	$15.43	$14.69	542,631
2018-04-23	$15.47	$15.56	$15.31	$15.41	$14.67	705,936
2018-04-20	$15.86	$15.98	$15.50	$15.52	$14.78	278,453
2018-04-19	$16.14	$16.24	$15.77	$15.87	$15.11	356,619
2018-04-18	$15.75	$16.23	$15.68	$16.22	$15.44	325,256
2018-04-17	$15.63	$15.76	$15.58	$15.63	$14.88	275,536
2018-04-16	$15.67	$15.73	$15.54	$15.59	$14.84	405,583
2018-04-13	$15.82	$15.87	$15.59	$15.64	$14.89	284,267
2018-04-12	$15.64	$15.96	$15.50	$15.75	$15.00	562,799
2018-04-11	$15.22	$15.62	$15.22	$15.48	$14.74	457,358
2018-04-10	$15.80	$15.80	$15.25	$15.32	$14.59	813,122
2018-04-09	$15.67	$15.76	$15.47	$15.66	$14.91	361,051
2018-04-06	$15.54	$15.84	$15.54	$15.63	$14.88	324,246
2018-04-05	$15.60	$15.96	$15.60	$15.61	$14.86	271,953
2018-04-04	$15.33	$15.51	$15.10	$15.49	$14.75	192,012
2018-04-03	$15.37	$15.61	$15.36	$15.49	$14.75	284,304
2018-04-02	$15.31	$15.43	$15.17	$15.26	$14.53	434,695
2018-03-29	$15.04	$15.58	$15.01	$15.39	$14.65	299,606
2018-03-28	$14.88	$15.12	$14.88	$15.02	$14.30	544,051
2018-03-27	$15.11	$15.31	$14.88	$14.91	$14.20	256,424
2018-03-26	$15.12	$15.29	$14.91	$15.09	$14.37	291,851
2018-03-23	$15.02	$15.21	$14.92	$14.93	$14.22	309,395
2018-03-22	$15.20	$15.24	$14.97	$15.03	$14.31	309,640
2018-03-21	$15.24	$15.43	$15.05	$15.33	$14.60	750,152
2018-03-20	$15.58	$15.58	$15.22	$15.28	$14.55	398,579
2018-03-19	$15.30	$15.56	$15.00	$15.53	$14.79	559,472
2018-03-16	$15.66	$15.89	$15.61	$15.69	$14.94	267,100
2018-03-15	$16.25	$16.25	$15.40	$15.60	$14.85	771,688
2018-03-14	$16.49	$16.49	$16.08	$16.14	$15.37	276,839
2018-03-13	$16.21	$16.59	$16.18	$16.34	$15.56	281,926
2018-03-12	$16.13	$16.23	$15.76	$16.17	$15.40	323,678
2018-03-09	$15.85	$16.17	$15.61	$16.07	$15.30	565,745
2018-03-08	$15.50	$15.74	$15.36	$15.69	$14.94	365,395
2018-03-07	$15.38	$15.46	$15.21	$15.37	$14.64	271,031
2018-03-06	$15.70	$15.76	$15.46	$15.51	$14.77	269,947
2018-03-05	$15.64	$15.65	$15.46	$15.59	$14.84	300,342
2018-03-02	$16.14	$16.14	$15.62	$15.76	$15.01	433,966
2018-03-01	$16.24	$16.42	$15.99	$16.20	$15.43	319,262
2018-02-28	$16.65	$16.65	$16.26	$16.26	$15.48	218,633
2018-02-27	$16.89	$16.89	$16.48	$16.53	$15.74	223,591
2018-02-26	$16.96	$17.01	$16.78	$16.89	$16.08	288,283
2018-02-23	$16.61	$16.84	$16.43	$16.79	$15.99	293,721
2018-02-22	$16.49	$16.67	$16.26	$16.56	$15.77	256,890
2018-02-21	$16.57	$16.68	$16.32	$16.37	$15.59	370,643
2018-02-20	$15.84	$16.49	$15.83	$16.48	$15.69	262,046
2018-02-16	$16.34	$16.41	$15.92	$15.92	$15.16	219,964
2018-02-15	$16.21	$16.34	$16.11	$16.30	$15.52	185,636
2018-02-14	$15.57	$16.11	$15.55	$16.05	$15.28	344,722
2018-02-13	$15.75	$15.75	$15.41	$15.64	$14.89	381,918
2018-02-12	$15.64	$15.91	$15.60	$15.77	$15.02	427,647
2018-02-09	$15.75	$15.75	$15.01	$15.47	$14.73	385,054
2018-02-08	$16.29	$16.35	$15.61	$15.61	$14.86	432,724
2018-02-07	$16.33	$16.69	$16.12	$16.28	$15.50	723,879
2018-02-06	$15.64	$16.78	$15.64	$16.65	$15.85	612,801
2018-02-05	$16.24	$16.45	$15.87	$15.94	$15.18	511,690
2018-02-02	$16.98	$17.01	$16.47	$16.48	$15.69	472,753
2018-02-01	$17.06	$17.26	$16.95	$17.13	$16.31	208,877
2018-01-31	$17.06	$17.20	$16.92	$17.08	$16.26	489,872
2018-01-30	$17.05	$17.09	$16.61	$16.95	$16.14	500,777
2018-01-29	$17.03	$17.39	$16.88	$17.19	$16.37	734,912
2018-01-26	$17.03	$17.08	$16.70	$17.08	$16.26	402,575
2018-01-25	$16.84	$17.13	$16.70	$16.97	$16.16	400,494
2018-01-24	$16.51	$16.85	$16.51	$16.78	$15.98	361,586
2018-01-23	$16.72	$16.83	$16.38	$16.50	$15.71	366,362
2018-01-22	$16.61	$16.83	$16.46	$16.79	$15.99	276,441
2018-01-19	$16.71	$16.83	$16.37	$16.68	$15.88	277,896
2018-01-18	$16.40	$16.72	$16.40	$16.67	$15.87	217,546
2018-01-17	$15.89	$16.47	$15.85	$16.36	$15.58	333,748
2018-01-16	$16.10	$16.13	$15.70	$15.76	$15.01	293,970
2018-01-12	$15.38	$16.17	$15.38	$16.11	$15.34	879,111
2018-01-11	$15.10	$15.63	$15.08	$15.54	$14.80	787,107
2018-01-10	$15.04	$15.13	$14.89	$15.09	$14.37	617,126
2018-01-09	$14.95	$15.11	$14.90	$15.01	$14.29	448,296
2018-01-08	$14.66	$14.96	$14.62	$14.85	$14.14	374,472
2018-01-05	$14.46	$14.73	$14.46	$14.68	$13.98	331,835
2018-01-04	$14.27	$14.52	$14.27	$14.46	$13.77	418,029
2018-01-03	$14.38	$14.41	$14.15	$14.27	$13.59	418,854
2018-01-02	$14.00	$14.43	$14.00	$14.43	$13.74	305,992
2017-12-29	$13.97	$14.15	$13.89	$13.90	$13.24	145,506
2017-12-28	$13.93	$13.99	$13.76	$13.93	$13.26	183,740
2017-12-27	$13.83	$13.90	$13.70	$13.82	$13.16	169,564
2017-12-26	$13.78	$13.96	$13.33	$13.84	$13.18	339,584
2017-12-22	$13.68	$13.78	$13.50	$13.72	$13.06	160,295
2017-12-21	$13.79	$13.90	$13.55	$13.59	$12.94	334,944
2017-12-20	$14.03	$14.06	$13.79	$13.82	$13.16	458,045
2017-12-19	$13.87	$14.05	$13.62	$13.95	$13.28	1,092,465
2017-12-18	$14.11	$14.20	$13.77	$13.83	$13.17	929,995
2017-12-15	$12.96	$13.08	$12.82	$12.98	$12.36	570,819
2017-12-14	$12.69	$12.82	$12.60	$12.73	$12.12	286,154
2017-12-13	$12.25	$12.70	$12.25	$12.59	$11.99	438,501
2017-12-12	$12.17	$12.41	$12.10	$12.27	$11.68	439,734
2017-12-11	$12.13	$12.23	$12.10	$12.18	$11.60	310,596
2017-12-08	$12.23	$12.33	$12.06	$12.08	$11.50	232,346
2017-12-07	$12.11	$12.35	$12.01	$12.15	$11.57	645,667
2017-12-06	$12.01	$12.42	$11.84	$12.27	$11.68	757,910
2017-12-05	$12.38	$12.61	$12.25	$12.26	$11.67	448,040
2017-12-04	$12.67	$12.74	$12.40	$12.54	$11.94	632,947
2017-12-01	$12.74	$12.75	$12.40	$12.58	$11.98	636,313
2017-11-30	$13.05	$13.23	$12.55	$12.65	$12.05	1,440,588
2017-11-29	$13.49	$13.51	$13.02	$13.27	$12.64	900,533
2017-11-28	$13.38	$13.58	$13.27	$13.53	$12.88	979,706
2017-11-27	$13.39	$13.45	$13.20	$13.40	$12.76	707,024
2017-11-24	$13.70	$13.70	$13.31	$13.45	$12.81	640,685
2017-11-22	$13.78	$13.99	$13.60	$13.74	$13.08	844,852
2017-11-21	$13.43	$13.83	$13.36	$13.64	$12.99	930,948
2017-11-20	$13.49	$13.53	$13.00	$13.39	$12.75	1,771,966
2017-11-17	$13.70	$14.49	$13.67	$14.48	$13.79	1,274,177
2017-11-16	$13.18	$13.73	$13.18	$13.62	$12.97	593,613
2017-11-15	$12.91	$12.93	$12.59	$12.87	$12.25	319,011
2017-11-14	$13.00	$13.16	$12.85	$12.94	$12.32	449,816
2017-11-13	$12.90	$13.15	$12.90	$13.06	$12.44	550,808
2017-11-10	$13.21	$13.36	$12.86	$12.93	$12.31	356,340
2017-11-09	$13.41	$13.44	$13.23	$13.30	$12.66	641,423
2017-11-08	$13.40	$13.47	$13.23	$13.46	$12.82	481,091
2017-11-07	$13.41	$13.53	$13.22	$13.25	$12.62	566,697
2017-11-06	$13.31	$13.58	$13.31	$13.47	$12.83	350,922
2017-11-03	$13.45	$13.51	$13.23	$13.32	$12.68	895,163
2017-11-02	$13.41	$13.64	$13.41	$13.52	$12.87	378,458
2017-11-01	$13.71	$13.73	$13.42	$13.44	$12.80	290,066
2017-10-31	$13.73	$13.78	$13.55	$13.58	$12.93	563,795
2017-10-30	$13.42	$13.76	$13.42	$13.64	$12.99	602,130
2017-10-27	$13.40	$13.42	$13.04	$13.35	$12.71	321,938
2017-10-26	$13.98	$14.09	$13.41	$13.42	$12.78	563,708
2017-10-25	$13.76	$13.92	$13.70	$13.91	$13.25	387,281
2017-10-24	$13.17	$13.78	$13.17	$13.75	$13.09	766,279
2017-10-23	$13.87	$13.87	$13.49	$13.64	$12.99	492,975
2017-10-20	$13.54	$13.81	$13.52	$13.81	$13.15	263,282
2017-10-19	$13.52	$13.57	$13.28	$13.57	$12.92	423,928
2017-10-18	$13.68	$13.74	$13.49	$13.54	$12.89	391,947
2017-10-17	$13.82	$13.82	$13.52	$13.62	$12.97	455,657
2017-10-16	$13.85	$13.92	$13.74	$13.88	$13.22	136,797
2017-10-13	$13.83	$13.96	$13.83	$13.86	$13.20	174,100
2017-10-12	$13.86	$13.89	$13.71	$13.79	$13.13	273,261
2017-10-11	$14.06	$14.11	$13.73	$13.93	$13.26	408,056
2017-10-10	$13.88	$14.11	$13.88	$14.03	$13.36	238,854
2017-10-09	$13.89	$13.89	$13.63	$13.72	$13.06	159,214
2017-10-06	$13.85	$13.98	$13.82	$13.92	$13.25	228,509
2017-10-05	$13.82	$14.07	$13.82	$13.92	$13.25	314,635
2017-10-04	$13.92	$13.96	$13.70	$13.81	$13.15	362,518
2017-10-03	$13.35	$13.88	$13.35	$13.88	$13.22	233,474
2017-10-02	$13.21	$13.35	$13.18	$13.33	$12.69	241,117
2017-09-29	$13.21	$13.30	$13.09	$13.25	$12.62	613,926
2017-09-28	$13.11	$13.32	$13.08	$13.20	$12.57	711,278
2017-09-27	$13.39	$13.48	$13.12	$13.14	$12.51	1,004,055
2017-09-26	$13.76	$13.91	$13.31	$13.35	$12.71	836,993
2017-09-25	$14.33	$14.33	$13.68	$13.70	$13.05	555,823
2017-09-22	$14.35	$14.50	$14.27	$14.28	$13.60	372,938
2017-09-21	$14.03	$15.06	$13.98	$14.40	$13.71	817,115
2017-09-20	$13.90	$14.12	$13.90	$14.00	$13.33	545,026
2017-09-19	$13.65	$14.04	$13.57	$13.91	$13.25	375,690
2017-09-18	$13.79	$13.89	$13.60	$13.66	$13.01	252,211
2017-09-15	$13.49	$13.76	$13.29	$13.74	$13.08	449,685
2017-09-14	$13.44	$13.55	$13.33	$13.54	$12.89	243,765
2017-09-13	$13.43	$13.47	$13.31	$13.41	$12.77	259,047
2017-09-12	$13.24	$13.42	$13.18	$13.41	$12.77	384,496
2017-09-11	$13.02	$13.22	$12.97	$13.19	$12.56	318,489
2017-09-08	$13.10	$13.16	$12.89	$12.98	$12.36	330,480
2017-09-07	$13.00	$13.18	$12.90	$13.15	$12.52	435,156
2017-09-06	$12.87	$13.00	$12.73	$12.98	$12.36	450,697
2017-09-05	$12.79	$13.02	$12.77	$12.87	$12.25	496,886
2017-09-01	$12.67	$12.82	$12.53	$12.78	$12.17	413,272
2017-08-31	$12.41	$12.61	$12.39	$12.60	$12.00	381,003
2017-08-30	$12.36	$12.40	$12.11	$12.33	$11.74	277,736
2017-08-29	$12.20	$12.37	$12.07	$12.33	$11.74	294,529
2017-08-28	$12.30	$12.32	$12.14	$12.28	$11.69	254,614
2017-08-25	$11.91	$12.32	$11.83	$12.31	$11.72	425,352
2017-08-24	$11.77	$11.90	$11.72	$11.87	$11.30	340,927
2017-08-23	$11.86	$11.90	$11.66	$11.74	$11.18	728,954
2017-08-22	$12.13	$12.13	$11.84	$11.89	$11.32	464,815
2017-08-21	$12.02	$12.15	$11.79	$12.14	$11.56	464,367
2017-08-18	$11.76	$12.39	$11.76	$12.05	$11.47	1,125,399
2017-08-17	$11.84	$11.85	$11.71	$11.76	$11.20	493,713
2017-08-16	$11.91	$11.95	$11.75	$11.86	$11.29	418,001
2017-08-15	$11.85	$12.00	$11.81	$11.92	$11.35	150,914
2017-08-14	$11.73	$11.88	$11.70	$11.85	$11.28	266,759
2017-08-11	$11.68	$11.80	$11.30	$11.66	$11.10	576,590
2017-08-10	$12.09	$12.09	$11.66	$11.72	$11.16	617,452
2017-08-09	$12.17	$12.20	$11.95	$12.10	$11.52	399,847
2017-08-08	$12.25	$12.34	$12.13	$12.24	$11.66	363,389
2017-08-07	$12.07	$12.30	$12.04	$12.25	$11.66	526,112
2017-08-04	$12.04	$12.11	$11.91	$12.06	$11.48	253,885
2017-08-03	$12.04	$12.15	$11.83	$12.04	$11.46	336,036
2017-08-02	$11.66	$12.14	$11.62	$12.07	$11.49	493,944
2017-08-01	$11.80	$11.87	$11.63	$11.66	$11.10	255,522
2017-07-31	$11.87	$11.89	$11.70	$11.73	$11.17	254,559
2017-07-28	$11.80	$11.90	$11.72	$11.86	$11.29	288,497
2017-07-27	$11.98	$12.02	$11.67	$11.81	$11.25	581,941
2017-07-26	$11.96	$12.02	$11.81	$11.97	$11.40	468,270
2017-07-25	$12.01	$12.18	$11.87	$11.94	$11.37	422,957
2017-07-24	$12.02	$12.11	$11.77	$11.92	$11.35	460,327
2017-07-21	$12.08	$12.14	$11.94	$12.03	$11.46	277,260
2017-07-20	$12.23	$12.34	$11.94	$12.09	$11.51	395,249
2017-07-19	$12.23	$12.36	$12.04	$12.25	$11.66	467,801
2017-07-18	$12.24	$12.36	$12.00	$12.24	$11.66	591,981
2017-07-17	$12.05	$12.29	$12.01	$12.25	$11.66	443,099
2017-07-14	$11.85	$12.12	$11.79	$12.04	$11.46	395,584
2017-07-13	$11.74	$11.94	$11.68	$11.85	$11.28	372,061
2017-07-12	$11.37	$11.72	$11.36	$11.70	$11.14	337,372
2017-07-11	$11.50	$11.58	$11.29	$11.31	$10.77	336,325
2017-07-10	$11.46	$11.56	$11.42	$11.51	$10.96	300,558
2017-07-07	$11.47	$11.56	$11.30	$11.44	$10.89	421,201
2017-07-06	$11.52	$11.61	$11.29	$11.49	$10.94	537,151
2017-07-05	$11.10	$11.64	$11.10	$11.64	$11.08	467,672
2017-07-03	$11.14	$11.15	$11.02	$11.04	$10.51	134,417
2017-06-30	$11.07	$11.10	$10.97	$11.07	$10.54	349,549
2017-06-29	$11.01	$11.11	$10.80	$11.00	$10.47	344,983
2017-06-28	$11.13	$11.14	$10.91	$10.99	$10.46	429,789
2017-06-27	$11.00	$11.20	$10.96	$11.04	$10.51	518,114
2017-06-26	$11.11	$11.32	$11.00	$11.09	$10.56	348,115
2017-06-23	$10.94	$11.19	$10.90	$11.09	$10.56	364,755
2017-06-22	$11.02	$11.18	$10.90	$10.97	$10.45	303,480
2017-06-21	$11.25	$11.26	$10.93	$10.97	$10.45	536,035
2017-06-20	$11.36	$11.40	$11.17	$11.19	$10.66	702,560
2017-06-19	$11.24	$11.57	$11.24	$11.40	$10.86	640,755
2017-06-16	$11.17	$11.31	$11.15	$11.20	$10.66	911,099
2017-06-15	$11.24	$11.30	$11.03	$11.20	$10.66	703,316
2017-06-14	$11.47	$11.64	$11.36	$11.37	$10.83	304,037
2017-06-13	$11.40	$11.53	$11.35	$11.48	$10.93	380,955
2017-06-12	$11.30	$11.37	$11.14	$11.34	$10.80	348,354
2017-06-09	$11.38	$11.44	$11.27	$11.29	$10.75	497,015
2017-06-08	$11.63	$11.63	$11.23	$11.34	$10.80	438,675
2017-06-07	$11.62	$11.72	$11.49	$11.60	$11.05	478,944
2017-06-06	$11.28	$11.61	$11.28	$11.57	$11.02	360,260
2017-06-05	$11.23	$11.36	$11.18	$11.34	$10.80	353,596
2017-06-02	$11.18	$11.28	$11.18	$11.25	$10.71	531,534
2017-06-01	$11.06	$11.23	$11.06	$11.19	$10.66	464,508
2017-05-31	$11.12	$11.22	$11.05	$11.10	$10.57	1,147,206
2017-05-30	$11.23	$11.28	$11.14	$11.21	$10.67	203,041
2017-05-26	$11.25	$11.35	$11.20	$11.22	$10.68	447,180
2017-05-25	$11.34	$11.49	$11.20	$11.23	$10.69	379,000
2017-05-24	$11.12	$11.38	$11.09	$11.34	$10.80	647,956
2017-05-23	$11.04	$11.19	$10.98	$11.15	$10.62	426,622
2017-05-22	$11.23	$11.32	$10.90	$11.04	$10.51	442,064
2017-05-19	$11.05	$11.49	$11.05	$11.19	$10.66	1,095,046
2017-05-18	$11.08	$11.32	$10.53	$11.05	$10.52	1,063,712
2017-05-17	$12.21	$12.34	$11.86	$11.87	$11.30	476,825
2017-05-16	$12.90	$12.90	$12.30	$12.37	$11.78	755,999
2017-05-15	$12.50	$12.99	$12.50	$12.92	$12.30	746,556
2017-05-12	$12.30	$12.49	$12.30	$12.47	$11.87	431,992
2017-05-11	$12.52	$12.60	$12.23	$12.27	$11.68	515,890
2017-05-10	$12.22	$12.66	$12.22	$12.48	$11.88	575,075
2017-05-09	$12.66	$12.66	$12.18	$12.26	$11.65	925,693
2017-05-08	$12.62	$12.66	$12.51	$12.55	$11.93	496,280
2017-05-05	$12.64	$12.70	$12.55	$12.65	$12.02	445,424
2017-05-04	$12.71	$12.75	$12.52	$12.61	$11.99	349,920
2017-05-03	$12.74	$12.88	$12.60	$12.75	$12.12	315,447
2017-05-02	$12.67	$12.84	$12.57	$12.81	$12.18	558,855
2017-05-01	$12.65	$12.79	$12.60	$12.70	$12.07	241,408
2017-04-28	$12.76	$12.80	$12.57	$12.67	$12.04	391,344
2017-04-27	$12.87	$12.97	$12.68	$12.74	$12.11	558,467
2017-04-26	$13.06	$13.12	$12.90	$12.96	$12.32	318,016
2017-04-25	$13.29	$13.33	$13.10	$13.12	$12.47	359,556
2017-04-24	$13.38	$13.43	$13.18	$13.24	$12.58	279,826
2017-04-21	$13.26	$13.33	$13.12	$13.21	$12.56	208,557
2017-04-20	$13.11	$13.35	$12.96	$13.28	$12.62	500,192
2017-04-19	$13.50	$13.58	$13.15	$13.15	$12.50	318,560
2017-04-18	$13.53	$13.65	$13.36	$13.48	$12.81	500,653
2017-04-17	$13.16	$13.72	$13.08	$13.62	$12.95	423,450
2017-04-13	$13.43	$13.47	$13.14	$13.14	$12.49	309,569
2017-04-12	$13.30	$13.49	$13.24	$13.40	$12.74	595,064
2017-04-11	$13.31	$13.45	$12.95	$13.44	$12.77	827,625
2017-04-10	$13.25	$13.40	$13.09	$13.29	$12.63	513,476
2017-04-07	$13.25	$13.48	$13.15	$13.31	$12.65	677,147
2017-04-06	$13.10	$13.33	$13.02	$13.08	$12.43	654,363
2017-04-05	$13.04	$13.35	$13.04	$13.07	$12.42	431,090
2017-04-04	$12.67	$13.03	$12.49	$12.91	$12.27	383,344
2017-04-03	$12.72	$12.77	$12.60	$12.66	$12.03	365,314
2017-03-31	$13.00	$13.00	$12.58	$12.67	$12.04	573,271
2017-03-30	$13.15	$13.20	$12.95	$12.97	$12.33	366,181
2017-03-29	$13.26	$13.26	$13.04	$13.18	$12.53	559,018
2017-03-28	$12.65	$13.28	$12.59	$13.24	$12.58	540,748
2017-03-27	$12.66	$12.66	$12.34	$12.61	$11.99	340,034
2017-03-24	$12.29	$12.72	$12.29	$12.70	$12.07	476,439
2017-03-23	$12.27	$12.38	$12.19	$12.27	$11.66	327,666
2017-03-22	$12.09	$12.38	$11.92	$12.30	$11.69	471,283
2017-03-21	$12.21	$12.50	$12.08	$12.12	$11.52	614,102
2017-03-20	$11.80	$12.28	$11.59	$12.13	$11.53	604,163
2017-03-17	$11.69	$11.93	$11.49	$11.77	$11.19	528,950
2017-03-16	$11.34	$12.02	$11.28	$11.68	$11.10	890,666
2017-03-15	$10.27	$11.00	$10.15	$10.97	$10.43	449,857
2017-03-14	$10.18	$10.34	$10.15	$10.20	$9.70	288,214
2017-03-13	$10.15	$10.33	$10.04	$10.24	$9.73	222,562
2017-03-10	$9.98	$10.10	$9.95	$10.09	$9.59	151,118
2017-03-09	$9.95	$10.01	$9.79	$9.88	$9.39	245,045
2017-03-08	$9.99	$10.08	$9.94	$9.94	$9.45	194,615
2017-03-07	$10.06	$10.06	$9.94	$9.98	$9.49	118,246
2017-03-06	$10.02	$10.03	$9.91	$10.01	$9.51	109,777
2017-03-03	$9.97	$10.11	$9.97	$10.11	$9.61	222,123
2017-03-02	$10.17	$10.17	$9.91	$9.94	$9.45	325,622
2017-03-01	$10.18	$10.25	$10.05	$10.23	$9.72	226,656
2017-02-28	$10.03	$10.16	$9.95	$10.12	$9.62	185,524
2017-02-27	$10.11	$10.12	$10.00	$10.07	$9.57	227,364
2017-02-24	$10.21	$10.24	$10.03	$10.07	$9.57	427,351
2017-02-23	$10.50	$10.51	$10.32	$10.32	$9.81	382,019
2017-02-22	$10.36	$10.43	$10.33	$10.42	$9.90	237,144
2017-02-21	$10.41	$10.44	$10.30	$10.41	$9.89	287,742
2017-02-17	$10.39	$10.44	$10.25	$10.39	$9.88	285,613
2017-02-16	$10.27	$10.47	$10.27	$10.45	$9.93	470,476
2017-02-15	$10.09	$10.33	$10.02	$10.27	$9.76	398,815
2017-02-14	$10.00	$10.15	$9.96	$10.05	$9.55	493,848
2017-02-13	$9.98	$10.12	$9.90	$10.06	$9.56	565,447
2017-02-10	$9.70	$10.00	$9.68	$9.98	$9.49	328,048
2017-02-09	$9.46	$9.62	$9.39	$9.60	$9.12	291,783
2017-02-08	$9.29	$9.38	$9.15	$9.38	$8.92	254,224
2017-02-07	$9.27	$9.37	$9.18	$9.28	$8.82	232,890
2017-02-06	$9.43	$9.52	$9.24	$9.30	$8.84	448,049
2017-02-03	$9.49	$9.50	$9.22	$9.47	$9.00	290,699
2017-02-02	$9.21	$9.50	$9.14	$9.49	$9.02	692,558
2017-02-01	$9.23	$9.25	$9.05	$9.19	$8.74	295,212
2017-01-31	$9.15	$9.18	$8.95	$9.17	$8.72	242,694
2017-01-30	$9.17	$9.24	$9.00	$9.15	$8.70	301,220
2017-01-27	$9.30	$9.30	$9.13	$9.24	$8.78	205,078
2017-01-26	$9.35	$9.45	$9.16	$9.27	$8.81	253,772
2017-01-25	$9.26	$9.37	$9.20	$9.36	$8.90	429,583
2017-01-24	$9.39	$9.39	$9.21	$9.25	$8.79	656,538
2017-01-23	$9.43	$9.44	$9.24	$9.42	$8.95	604,466
2017-01-20	$9.22	$9.45	$9.11	$9.45	$8.98	656,493
2017-01-19	$9.17	$9.28	$9.08	$9.16	$8.71	436,236
2017-01-18	$9.19	$9.31	$9.18	$9.23	$8.77	222,307
2017-01-17	$9.22	$9.33	$9.11	$9.24	$8.78	834,759
2017-01-13	$9.17	$9.30	$9.11	$9.22	$8.76	555,798
2017-01-12	$8.96	$9.22	$8.96	$9.19	$8.74	703,005
2017-01-11	$8.52	$8.94	$8.52	$8.86	$8.42	645,049
2017-01-10	$8.33	$8.57	$8.33	$8.51	$8.09	673,493
2017-01-09	$8.37	$8.39	$8.28	$8.31	$7.90	249,978
2017-01-06	$8.47	$8.51	$8.36	$8.36	$7.95	261,714
2017-01-05	$8.42	$8.60	$8.42	$8.47	$8.05	560,630
2017-01-04	$8.20	$8.53	$8.18	$8.42	$8.00	480,221
2017-01-03	$8.29	$8.31	$8.13	$8.18	$7.78	275,697
2016-12-30	$8.26	$8.28	$8.10	$8.18	$7.78	146,489
2016-12-29	$8.40	$8.43	$8.23	$8.28	$7.87	138,938
2016-12-28	$8.28	$8.45	$8.19	$8.42	$8.00	333,528
2016-12-27	$8.20	$8.37	$8.17	$8.28	$7.87	302,438
2016-12-23	$8.20	$8.24	$8.07	$8.21	$7.80	314,883
2016-12-22	$8.39	$8.42	$8.13	$8.19	$7.78	490,493
2016-12-21	$8.50	$8.66	$8.38	$8.42	$8.00	363,750
2016-12-20	$8.46	$8.71	$8.41	$8.59	$8.16	652,851
2016-12-19	$8.38	$8.57	$8.33	$8.42	$8.00	527,160
2016-12-16	$8.84	$8.89	$8.38	$8.40	$7.98	389,807
2016-12-15	$8.61	$8.97	$8.59	$8.85	$8.41	443,156
2016-12-14	$9.01	$9.06	$8.58	$8.66	$8.23	618,054
2016-12-13	$8.97	$9.08	$8.87	$9.01	$8.56	513,393
2016-12-12	$9.42	$9.42	$8.90	$8.92	$8.48	587,083
2016-12-09	$9.03	$9.46	$9.03	$9.40	$8.93	802,075
2016-12-08	$9.12	$9.16	$8.77	$9.00	$8.55	213,832
2016-12-07	$8.85	$9.12	$8.81	$9.10	$8.65	442,807
2016-12-06	$8.59	$8.91	$8.48	$8.87	$8.43	514,861
2016-12-05	$8.50	$8.65	$8.44	$8.63	$8.20	363,471
2016-12-02	$8.45	$8.61	$8.32	$8.49	$8.07	513,382
2016-12-01	$8.60	$8.85	$8.43	$8.46	$8.04	821,050
2016-11-30	$8.62	$8.81	$8.62	$8.68	$8.25	618,121
2016-11-29	$8.57	$8.70	$8.57	$8.59	$8.16	217,516
2016-11-28	$8.65	$8.71	$8.61	$8.62	$8.19	247,813
2016-11-25	$8.68	$8.78	$8.65	$8.65	$8.22	152,969
2016-11-23	$8.67	$8.80	$8.64	$8.74	$8.31	379,658
2016-11-22	$9.14	$9.14	$8.68	$8.78	$8.35	329,813
2016-11-21	$8.70	$9.06	$8.67	$9.01	$8.56	671,187
2016-11-18	$8.69	$8.75	$8.56	$8.60	$8.17	418,700
2016-11-17	$8.86	$8.95	$8.64	$8.64	$8.21	599,144
2016-11-16	$8.76	$8.91	$8.75	$8.86	$8.42	425,694
2016-11-15	$8.78	$8.95	$8.77	$8.88	$8.44	501,010
2016-11-14	$8.77	$8.86	$8.63	$8.71	$8.28	595,068
2016-11-11	$9.44	$9.44	$8.68	$8.77	$8.34	1,360,951
2016-11-10	$9.77	$9.77	$9.19	$9.24	$8.78	601,816
2016-11-09	$9.66	$9.87	$9.65	$9.77	$9.29	618,609
2016-11-08	$9.66	$9.88	$9.54	$9.80	$9.31	570,295
2016-11-07	$9.33	$9.60	$9.33	$9.59	$9.12	370,783
2016-11-04	$9.24	$9.30	$9.14	$9.14	$8.69	414,306
2016-11-03	$9.56	$9.66	$9.22	$9.23	$8.77	325,157
2016-11-02	$9.41	$9.63	$9.37	$9.52	$9.05	396,048
2016-11-01	$9.58	$9.71	$9.35	$9.43	$8.96	287,434
2016-10-31	$9.64	$9.66	$9.53	$9.59	$9.12	191,868
2016-10-28	$9.60	$9.75	$9.53	$9.61	$9.13	439,257
2016-10-27	$9.60	$9.76	$9.59	$9.67	$9.19	515,164
2016-10-26	$9.75	$9.81	$9.49	$9.66	$9.18	961,765
2016-10-25	$9.80	$9.93	$9.79	$9.86	$9.37	566,352
2016-10-24	$9.82	$9.91	$9.78	$9.85	$9.36	653,435
2016-10-21	$9.29	$9.70	$9.29	$9.70	$9.22	745,983
2016-10-20	$9.17	$9.28	$9.17	$9.28	$8.82	398,063
2016-10-19	$9.05	$9.18	$9.01	$9.16	$8.71	393,880
2016-10-18	$9.02	$9.04	$8.98	$8.99	$8.54	565,673
2016-10-17	$8.95	$9.04	$8.87	$8.96	$8.52	705,199
2016-10-14	$8.81	$8.98	$8.81	$8.93	$8.49	804,254
2016-10-13	$8.57	$8.78	$8.43	$8.73	$8.30	361,894
2016-10-12	$8.59	$8.71	$8.49	$8.65	$8.22	246,425
2016-10-11	$8.60	$8.61	$8.53	$8.58	$8.16	288,655
2016-10-10	$8.51	$8.75	$8.50	$8.64	$8.21	329,861
2016-10-07	$8.61	$8.62	$8.38	$8.47	$8.05	824,531
2016-10-06	$8.59	$8.59	$8.50	$8.58	$8.16	344,768
2016-10-05	$8.37	$8.61	$8.31	$8.61	$8.18	450,277
2016-10-04	$8.24	$8.35	$8.20	$8.30	$7.89	350,664
2016-10-03	$8.12	$8.22	$8.07	$8.22	$7.81	464,163
2016-09-30	$8.14	$8.20	$8.06	$8.12	$7.72	381,807
2016-09-29	$8.22	$8.34	$8.09	$8.10	$7.70	245,274
2016-09-28	$8.19	$8.20	$8.01	$8.20	$7.79	513,710
2016-09-27	$8.09	$8.15	$8.05	$8.11	$7.71	393,149
2016-09-26	$8.15	$8.21	$8.07	$8.08	$7.68	298,651
2016-09-23	$8.35	$8.38	$8.05	$8.20	$7.79	404,076
2016-09-22	$8.30	$8.54	$8.30	$8.38	$7.97	514,919
2016-09-21	$8.04	$8.27	$7.99	$8.26	$7.85	534,520
2016-09-20	$7.74	$7.84	$7.74	$7.74	$7.36	246,980
2016-09-19	$7.91	$7.91	$7.66	$7.66	$7.28	199,598
2016-09-16	$7.81	$7.88	$7.77	$7.80	$7.41	328,048
2016-09-15	$7.83	$7.95	$7.82	$7.88	$7.49	182,832
2016-09-14	$7.88	$7.96	$7.83	$7.84	$7.45	309,198
2016-09-13	$7.87	$7.93	$7.77	$7.90	$7.51	852,474
2016-09-12	$7.82	$7.99	$7.78	$7.93	$7.54	543,299
2016-09-09	$8.22	$8.22	$7.93	$7.94	$7.55	579,680
2016-09-08	$8.14	$8.31	$8.06	$8.27	$7.86	1,145,243
2016-09-07	$8.02	$8.12	$8.00	$8.00	$7.60	738,761
2016-09-06	$8.09	$8.11	$7.99	$8.01	$7.61	1,036,339
2016-09-02	$8.17	$8.17	$8.02	$8.04	$7.64	717,147
2016-09-01	$8.13	$8.18	$7.95	$8.02	$7.62	264,818
2016-08-31	$8.12	$8.25	$7.96	$8.12	$7.72	636,821
2016-08-30	$8.27	$8.30	$8.13	$8.14	$7.74	219,682
2016-08-29	$8.14	$8.32	$8.14	$8.25	$7.84	192,818
2016-08-26	$8.28	$8.35	$8.11	$8.12	$7.72	344,577
2016-08-25	$8.14	$8.27	$8.10	$8.23	$7.82	320,039
2016-08-24	$8.21	$8.26	$8.14	$8.18	$7.78	514,055
2016-08-23	$8.24	$8.36	$8.19	$8.20	$7.79	497,733
2016-08-22	$8.38	$8.38	$8.21	$8.24	$7.83	527,092
2016-08-19	$8.52	$8.55	$8.45	$8.46	$8.04	371,651
2016-08-18	$8.61	$8.67	$8.52	$8.55	$8.13	504,544
2016-08-17	$8.74	$8.74	$8.56	$8.61	$8.18	605,438
2016-08-16	$8.74	$8.81	$8.66	$8.75	$8.32	585,514
2016-08-15	$8.84	$8.88	$8.73	$8.76	$8.33	295,517
2016-08-12	$8.54	$8.93	$8.44	$8.83	$8.39	613,201
2016-08-11	$8.92	$8.99	$8.92	$8.96	$8.52	361,513
2016-08-10	$8.93	$8.95	$8.84	$8.92	$8.48	246,354
2016-08-09	$8.88	$8.96	$8.86	$8.92	$8.48	381,196
2016-08-08	$8.84	$8.98	$8.84	$8.89	$8.45	365,628
2016-08-05	$8.97	$9.01	$8.77	$8.85	$8.41	447,356
2016-08-04	$8.51	$9.01	$8.46	$8.95	$8.51	1,586,990
2016-08-03	$8.46	$8.55	$8.38	$8.50	$8.08	557,857
2016-08-02	$8.65	$8.70	$8.40	$8.46	$8.04	600,687
2016-08-01	$8.76	$8.76	$8.44	$8.63	$8.20	758,295
2016-07-29	$8.76	$8.85	$8.65	$8.75	$8.32	421,953
2016-07-28	$8.78	$8.88	$8.72	$8.75	$8.32	529,428
2016-07-27	$8.78	$8.88	$8.77	$8.85	$8.41	1,169,414
2016-07-26	$8.75	$8.81	$8.73	$8.78	$8.35	530,040
2016-07-25	$8.78	$8.90	$8.70	$8.78	$8.35	422,248
2016-07-22	$8.92	$8.92	$8.75	$8.90	$8.46	551,075
2016-07-21	$8.90	$9.05	$8.83	$8.89	$8.45	558,522
2016-07-20	$9.23	$9.24	$8.91	$8.94	$8.50	1,334,473
2016-07-19	$8.87	$9.04	$8.82	$8.92	$8.48	1,466,305
2016-07-18	$8.68	$8.95	$8.67	$8.95	$8.51	1,902,761
2016-07-15	$8.60	$8.75	$8.47	$8.69	$8.26	1,839,637
2016-07-14	$8.14	$8.54	$8.14	$8.51	$8.09	1,853,098
2016-07-13	$7.70	$8.15	$7.70	$8.12	$7.72	1,621,582
2016-07-12	$8.39	$8.85	$7.61	$7.63	$7.25	2,708,003
2016-07-11	$6.85	$6.95	$6.81	$6.91	$6.57	683,825
2016-07-08	$6.61	$6.71	$6.61	$6.70	$6.37	371,569
2016-07-07	$6.54	$6.66	$6.51	$6.56	$6.24	695,048
2016-07-06	$6.56	$6.56	$6.39	$6.53	$6.21	562,994
2016-07-05	$6.60	$6.70	$6.48	$6.61	$6.28	420,959
2016-07-01	$6.62	$6.80	$6.54	$6.79	$6.45	623,479
2016-06-30	$6.56	$6.64	$6.44	$6.60	$6.27	506,413
2016-06-29	$6.45	$6.60	$6.34	$6.58	$6.25	451,886
2016-06-28	$6.10	$6.39	$6.10	$6.38	$6.06	621,934
2016-06-27	$6.31	$6.32	$5.81	$5.86	$5.57	634,954
2016-06-24	$6.35	$6.48	$6.23	$6.38	$6.06	773,212
2016-06-23	$6.62	$6.69	$6.59	$6.68	$6.35	365,828
2016-06-22	$6.49	$6.68	$6.44	$6.54	$6.22	370,132
2016-06-21	$6.45	$6.51	$6.32	$6.48	$6.16	436,235
2016-06-20	$6.41	$6.55	$6.39	$6.46	$6.14	372,718
2016-06-17	$6.11	$6.38	$6.06	$6.34	$6.03	615,927
2016-06-16	$6.21	$6.21	$6.01	$6.09	$5.79	431,891
2016-06-15	$6.06	$6.27	$6.02	$6.21	$5.90	631,325
2016-06-14	$6.06	$6.17	$5.98	$6.04	$5.74	805,848
2016-06-13	$6.22	$6.28	$6.07	$6.20	$5.89	280,926
2016-06-10	$6.54	$6.54	$6.22	$6.23	$5.92	363,991
2016-06-09	$6.65	$6.70	$6.55	$6.59	$6.26	273,835
2016-06-08	$6.51	$6.78	$6.51	$6.66	$6.33	379,026
2016-06-07	$6.35	$6.48	$6.34	$6.46	$6.14	295,576
2016-06-06	$6.23	$6.39	$6.22	$6.34	$6.03	328,612
2016-06-03	$6.02	$6.25	$6.02	$6.21	$5.90	471,567
2016-06-02	$5.99	$6.04	$5.95	$6.02	$5.72	242,133
2016-06-01	$6.00	$6.04	$5.88	$6.03	$5.73	437,241
2016-05-31	$6.18	$6.23	$6.00	$6.01	$5.71	720,932
2016-05-27	$6.13	$6.15	$6.05	$6.13	$5.83	465,542
2016-05-26	$6.25	$6.25	$6.09	$6.12	$5.82	553,440
2016-05-25	$6.15	$6.29	$6.15	$6.26	$5.95	279,701
2016-05-24	$6.19	$6.27	$6.13	$6.18	$5.87	393,796
2016-05-23	$6.26	$6.26	$6.14	$6.18	$5.87	399,446
2016-05-20	$6.32	$6.44	$6.28	$6.28	$5.97	473,793
2016-05-19	$6.35	$6.40	$6.23	$6.28	$5.97	400,765
2016-05-18	$6.45	$6.52	$6.35	$6.40	$6.08	568,447
2016-05-17	$6.41	$6.53	$6.35	$6.49	$6.17	705,079
2016-05-16	$6.50	$6.61	$6.40	$6.41	$6.09	473,333
2016-05-13	$6.65	$6.73	$6.43	$6.45	$6.13	653,766
2016-05-12	$6.96	$6.99	$6.61	$6.65	$6.32	912,502
2016-05-11	$6.68	$6.76	$6.56	$6.60	$6.27	797,933
2016-05-10	$6.55	$6.67	$6.47	$6.65	$6.32	756,638
2016-05-09	$6.62	$6.68	$6.43	$6.45	$6.13	1,546,770
2016-05-06	$6.85	$6.91	$6.65	$6.74	$6.41	1,002,875
2016-05-05	$6.99	$7.05	$6.88	$6.88	$6.54	599,021
2016-05-04	$6.98	$7.02	$6.83	$6.93	$6.59	364,486
2016-05-03	$7.00	$7.07	$6.80	$7.01	$6.66	524,370
2016-05-02	$7.20	$7.20	$7.02	$7.08	$6.73	333,322
2016-04-29	$7.22	$7.25	$7.10	$7.18	$6.82	418,734
2016-04-28	$7.00	$7.29	$6.96	$7.19	$6.83	688,590
2016-04-27	$6.79	$7.02	$6.79	$7.02	$6.67	245,985
2016-04-26	$6.85	$6.91	$6.75	$6.81	$6.47	301,794
2016-04-25	$7.02	$7.02	$6.79	$6.84	$6.50	236,885
2016-04-22	$7.24	$7.25	$7.02	$7.05	$6.70	418,228
2016-04-21	$7.34	$7.36	$7.14	$7.19	$6.83	368,436
2016-04-20	$7.42	$7.44	$7.23	$7.25	$6.89	629,901
2016-04-19	$7.27	$7.43	$7.27	$7.40	$7.03	724,152
2016-04-18	$7.11	$7.28	$6.98	$7.18	$6.82	527,539
2016-04-15	$7.20	$7.22	$7.05	$7.18	$6.82	497,228
2016-04-14	$7.29	$7.36	$7.18	$7.19	$6.83	431,022
2016-04-13	$7.11	$7.39	$7.11	$7.30	$6.94	1,095,054
2016-04-12	$6.87	$7.13	$6.82	$7.08	$6.73	1,146,671
2016-04-11	$6.75	$6.92	$6.75	$6.82	$6.48	557,735
2016-04-08	$6.62	$6.89	$6.61	$6.74	$6.41	525,472
2016-04-07	$6.78	$6.83	$6.57	$6.60	$6.27	387,111
2016-04-06	$6.85	$6.91	$6.66	$6.79	$6.45	354,213
2016-04-05	$6.78	$6.93	$6.71	$6.88	$6.54	282,854
2016-04-04	$6.96	$6.96	$6.77	$6.82	$6.48	280,128
2016-04-01	$6.94	$7.02	$6.80	$7.00	$6.65	192,402
2016-03-31	$6.93	$7.07	$6.93	$7.00	$6.65	435,724
2016-03-30	$6.82	$7.04	$6.81	$6.93	$6.59	465,589
2016-03-29	$6.71	$6.83	$6.60	$6.78	$6.44	351,806
2016-03-28	$6.88	$6.90	$6.71	$6.75	$6.42	285,130
2016-03-24	$6.77	$6.85	$6.66	$6.81	$6.47	251,948
2016-03-23	$6.92	$6.96	$6.74	$6.77	$6.43	422,564
2016-03-22	$6.82	$7.06	$6.73	$6.97	$6.62	540,321
2016-03-21	$6.76	$7.02	$6.76	$6.96	$6.62	262,500
2016-03-18	$6.85	$6.90	$6.67	$6.78	$6.44	487,177
2016-03-17	$6.40	$6.83	$6.40	$6.74	$6.41	483,043
2016-03-16	$6.29	$6.41	$6.15	$6.35	$6.04	275,336
2016-03-15	$6.42	$6.42	$6.23	$6.31	$6.00	532,816
2016-03-14	$6.30	$6.49	$6.21	$6.46	$6.14	574,639
2016-03-11	$6.45	$6.45	$6.21	$6.27	$5.96	211,984
2016-03-10	$6.38	$6.47	$6.15	$6.37	$6.05	253,731
2016-03-09	$6.63	$6.63	$6.33	$6.35	$6.04	890,120
2016-03-08	$6.92	$6.96	$6.68	$6.69	$6.36	514,337
2016-03-07	$6.79	$7.11	$6.68	$7.00	$6.65	1,455,404
2016-03-04	$6.72	$6.89	$6.64	$6.81	$6.47	888,023
2016-03-03	$6.31	$6.58	$6.30	$6.58	$6.25	1,397,128
2016-03-02	$5.86	$6.23	$5.86	$6.20	$5.89	1,184,669
2016-03-01	$5.79	$5.87	$5.77	$5.83	$5.54	344,770
2016-02-29	$5.75	$5.79	$5.66	$5.71	$5.43	374,659
2016-02-26	$5.80	$5.82	$5.72	$5.74	$5.46	320,614
2016-02-25	$5.77	$5.80	$5.67	$5.72	$5.44	414,847
2016-02-24	$5.85	$5.85	$5.65	$5.77	$5.48	642,702
2016-02-23	$5.98	$6.02	$5.84	$5.88	$5.59	503,420
2016-02-22	$6.00	$6.05	$5.96	$6.04	$5.74	591,252
2016-02-19	$5.94	$5.98	$5.87	$5.95	$5.66	360,992
2016-02-18	$5.91	$5.98	$5.82	$5.94	$5.65	1,393,975
2016-02-17	$6.00	$6.00	$5.83	$5.87	$5.58	584,917
2016-02-16	$5.80	$5.88	$5.72	$5.86	$5.57	894,133
2016-02-12	$5.71	$5.83	$5.66	$5.75	$5.47	419,851
2016-02-11	$5.66	$5.71	$5.55	$5.66	$5.38	474,443
2016-02-10	$5.66	$5.75	$5.60	$5.61	$5.33	493,882
2016-02-09	$5.58	$5.65	$5.42	$5.64	$5.36	367,564
2016-02-08	$5.56	$5.63	$5.34	$5.58	$5.30	384,061
2016-02-05	$5.36	$5.55	$5.27	$5.53	$5.26	548,556
2016-02-04	$5.31	$5.41	$5.21	$5.41	$5.14	700,684
2016-02-03	$5.11	$5.26	$4.87	$5.25	$4.99	487,838
2016-02-02	$5.11	$5.18	$4.95	$5.10	$4.85	931,955
2016-02-01	$5.10	$5.19	$4.95	$5.16	$4.90	334,629
2016-01-29	$4.89	$5.13	$4.81	$5.12	$4.87	625,982
2016-01-28	$4.91	$5.03	$4.77	$4.81	$4.57	1,020,028
2016-01-27	$4.86	$4.98	$4.72	$4.77	$4.53	377,039
2016-01-26	$4.89	$4.91	$4.76	$4.91	$4.67	282,285
2016-01-25	$4.87	$4.93	$4.83	$4.86	$4.62	330,791
2016-01-22	$4.79	$4.92	$4.76	$4.88	$4.64	267,173
2016-01-21	$4.64	$4.69	$4.50	$4.62	$4.39	299,206
2016-01-20	$4.48	$4.79	$4.35	$4.64	$4.41	758,697
2016-01-19	$4.70	$4.81	$4.48	$4.49	$4.27	498,840
2016-01-15	$4.72	$4.80	$4.64	$4.69	$4.46	435,275
2016-01-14	$4.86	$4.86	$4.74	$4.78	$4.54	644,414
2016-01-13	$4.93	$5.03	$4.84	$4.88	$4.64	365,615
2016-01-12	$5.11	$5.11	$4.90	$4.91	$4.67	256,352
2016-01-11	$5.19	$5.19	$5.07	$5.08	$4.83	157,159
2016-01-08	$5.19	$5.28	$5.11	$5.19	$4.93	327,234
2016-01-07	$5.20	$5.24	$5.09	$5.19	$4.93	415,996
2016-01-06	$5.14	$5.45	$5.14	$5.25	$4.99	467,940
2016-01-05	$5.05	$5.29	$5.05	$5.21	$4.95	369,521
2016-01-04	$5.23	$5.28	$5.09	$5.19	$4.93	289,604
2015-12-31	$5.28	$5.49	$5.25	$5.39	$5.12	341,706
2015-12-30	$5.29	$5.41	$5.29	$5.31	$5.05	176,065
2015-12-29	$5.25	$5.35	$5.21	$5.32	$5.06	311,750
2015-12-28	$5.33	$5.35	$5.18	$5.19	$4.93	196,606
2015-12-24	$5.36	$5.50	$5.29	$5.46	$5.19	148,743
2015-12-23	$5.31	$5.40	$5.27	$5.40	$5.13	248,430
2015-12-22	$5.32	$5.34	$5.20	$5.25	$4.99	285,890
2015-12-21	$5.35	$5.49	$5.28	$5.28	$5.02	282,975
2015-12-18	$5.36	$5.60	$5.32	$5.32	$5.06	470,009
2015-12-17	$5.20	$5.45	$5.20	$5.42	$5.15	976,548
2015-12-16	$5.04	$5.26	$5.04	$5.24	$4.98	671,824
2015-12-15	$4.84	$5.02	$4.84	$5.01	$4.76	350,644
2015-12-14	$4.98	$4.98	$4.80	$4.80	$4.56	344,777
2015-12-11	$5.15	$5.15	$4.95	$5.02	$4.77	462,453
2015-12-10	$5.19	$5.24	$5.09	$5.15	$4.90	427,789
2015-12-09	$5.11	$5.33	$5.11	$5.20	$4.94	504,887
2015-12-08	$5.11	$5.17	$5.00	$5.07	$4.82	294,465
2015-12-07	$5.27	$5.30	$5.09	$5.16	$4.90	327,979
2015-12-04	$5.40	$5.41	$5.25	$5.31	$5.05	276,985
2015-12-03	$5.38	$5.45	$5.34	$5.37	$5.10	568,821
2015-12-02	$5.40	$5.45	$5.30	$5.36	$5.09	284,281
2015-12-01	$5.52	$5.52	$5.32	$5.43	$5.16	590,013
2015-11-30	$5.60	$5.63	$5.40	$5.52	$5.25	797,791
2015-11-27	$5.62	$5.70	$5.56	$5.57	$5.29	459,997
2015-11-25	$5.80	$5.88	$5.69	$5.79	$5.50	420,228
2015-11-24	$5.78	$5.91	$5.64	$5.88	$5.59	814,838
2015-11-23	$5.68	$5.95	$5.67	$5.93	$5.64	677,041
2015-11-20	$5.72	$5.81	$5.72	$5.77	$5.48	313,793
2015-11-19	$5.54	$5.77	$5.54	$5.70	$5.42	370,665
2015-11-18	$5.40	$5.58	$5.35	$5.57	$5.29	425,033
2015-11-17	$5.51	$5.53	$5.34	$5.43	$5.16	292,572
2015-11-16	$5.58	$5.58	$5.31	$5.50	$5.23	327,197
2015-11-13	$5.41	$5.67	$5.24	$5.64	$5.36	440,350
2015-11-12	$5.37	$5.51	$5.34	$5.44	$5.17	224,333
2015-11-11	$5.48	$5.54	$5.39	$5.43	$5.16	365,764
2015-11-10	$5.58	$5.61	$5.40	$5.46	$5.19	865,741
2015-11-09	$5.76	$5.90	$5.59	$5.65	$5.37	686,014
2015-11-06	$5.61	$5.75	$5.46	$5.61	$5.33	224,133
2015-11-05	$5.62	$5.71	$5.60	$5.63	$5.35	257,506
2015-11-04	$5.78	$5.80	$5.55	$5.65	$5.37	283,918
2015-11-03	$5.66	$5.80	$5.63	$5.78	$5.49	453,962
2015-11-02	$5.46	$5.65	$5.42	$5.64	$5.36	259,769
2015-10-30	$5.59	$5.60	$5.32	$5.51	$5.24	612,948
2015-10-29	$5.73	$5.84	$5.56	$5.56	$5.28	402,976
2015-10-28	$5.59	$5.81	$5.53	$5.80	$5.51	402,559
2015-10-27	$5.62	$5.75	$5.47	$5.59	$5.31	517,490
2015-10-26	$5.79	$5.80	$5.60	$5.69	$5.41	225,933
2015-10-23	$5.81	$5.85	$5.72	$5.79	$5.50	351,396
2015-10-22	$5.51	$5.81	$5.46	$5.78	$5.49	257,403
2015-10-21	$5.79	$5.79	$5.44	$5.47	$5.20	323,910
2015-10-20	$5.85	$5.85	$5.74	$5.80	$5.51	307,785
2015-10-19	$5.89	$5.89	$5.74	$5.82	$5.53	146,009
2015-10-16	$5.92	$5.95	$5.83	$5.89	$5.60	553,848
2015-10-15	$5.79	$5.96	$5.79	$5.93	$5.64	303,483
2015-10-14	$5.65	$5.83	$5.59	$5.77	$5.48	296,542
2015-10-13	$5.93	$5.93	$5.59	$5.64	$5.36	476,481
2015-10-12	$6.06	$6.22	$5.96	$6.07	$5.77	332,707
2015-10-09	$5.75	$6.11	$5.75	$6.07	$5.77	1,270,360
2015-10-08	$5.36	$5.75	$5.33	$5.74	$5.46	752,574
2015-10-07	$5.13	$5.49	$5.13	$5.45	$5.18	1,020,932
2015-10-06	$4.92	$5.16	$4.92	$5.10	$4.85	489,060
2015-10-05	$4.82	$5.01	$4.82	$4.96	$4.71	404,686
2015-10-02	$4.65	$4.87	$4.58	$4.85	$4.61	393,558
2015-10-01	$4.91	$4.91	$4.60	$4.70	$4.47	397,096
2015-09-30	$4.85	$4.93	$4.73	$4.88	$4.64	495,107
2015-09-29	$4.72	$4.72	$4.63	$4.72	$4.49	364,941
2015-09-28	$4.76	$4.76	$4.57	$4.64	$4.41	485,821
2015-09-25	$4.94	$4.95	$4.75	$4.82	$4.58	297,800
2015-09-24	$4.72	$4.89	$4.54	$4.86	$4.62	1,051,568
2015-09-23	$5.03	$5.04	$4.72	$4.76	$4.52	671,706
2015-09-22	$5.12	$5.12	$4.95	$5.00	$4.75	976,572
2015-09-21	$5.37	$5.41	$5.10	$5.20	$4.94	493,801
2015-09-18	$5.39	$5.48	$5.28	$5.33	$5.07	366,075
2015-09-17	$5.37	$5.52	$5.31	$5.43	$5.16	195,859
2015-09-16	$5.35	$5.46	$5.35	$5.42	$5.15	546,576
2015-09-15	$5.34	$5.38	$5.26	$5.32	$5.06	766,321
2015-09-14	$5.12	$5.43	$5.05	$5.32	$5.06	593,098
2015-09-11	$5.12	$5.17	$5.00	$5.14	$4.89	510,621
2015-09-10	$4.95	$5.21	$4.82	$5.18	$4.92	566,030
2015-09-09	$5.34	$5.34	$5.12	$5.16	$4.90	295,064
2015-09-08	$5.47	$5.53	$5.29	$5.33	$5.07	320,277
2015-09-04	$5.48	$5.48	$5.33	$5.37	$5.10	254,728
2015-09-03	$5.42	$5.57	$5.36	$5.53	$5.26	327,723
2015-09-02	$5.60	$5.61	$5.34	$5.39	$5.12	438,403
2015-09-01	$5.39	$5.55	$5.39	$5.45	$5.18	510,750
2015-08-31	$5.45	$5.56	$5.30	$5.52	$5.25	359,098
2015-08-28	$5.58	$5.66	$5.43	$5.49	$5.22	341,559
2015-08-27	$5.26	$5.46	$5.26	$5.45	$5.18	685,987
2015-08-26	$5.09	$5.18	$5.01	$5.18	$4.92	1,565,064
2015-08-25	$5.28	$5.34	$4.91	$4.98	$4.73	2,121,103
2015-08-24	$4.93	$5.14	$4.76	$5.10	$4.85	1,438,836
2015-08-21	$5.22	$5.27	$5.14	$5.17	$4.91	621,371
2015-08-20	$5.22	$5.32	$5.16	$5.29	$5.03	554,715
2015-08-19	$5.27	$5.28	$5.11	$5.24	$4.98	1,189,134
2015-08-18	$5.07	$5.34	$5.04	$5.32	$5.06	887,206
2015-08-17	$5.35	$5.48	$5.25	$5.25	$4.99	1,085,523
2015-08-14	$5.35	$5.45	$5.25	$5.38	$5.11	1,396,852
2015-08-13	$6.00	$6.04	$5.62	$5.69	$5.41	1,502,813
2015-08-12	$6.00	$6.09	$5.89	$6.09	$5.79	489,238
2015-08-11	$6.11	$6.16	$6.05	$6.10	$5.80	377,487
2015-08-10	$6.07	$6.26	$6.07	$6.24	$5.93	572,268
2015-08-07	$6.11	$6.23	$6.03	$6.04	$5.74	264,196
2015-08-06	$6.17	$6.31	$6.10	$6.13	$5.83	423,403
2015-08-05	$6.24	$6.34	$6.17	$6.23	$5.92	287,426
2015-08-04	$6.14	$6.24	$6.09	$6.20	$5.89	445,265
2015-08-03	$6.21	$6.21	$6.06	$6.09	$5.79	379,850
2015-07-31	$6.23	$6.27	$6.12	$6.20	$5.89	437,116
2015-07-30	$6.25	$6.25	$6.08	$6.17	$5.86	361,403
2015-07-29	$6.08	$6.37	$6.05	$6.32	$6.01	669,591
2015-07-28	$5.98	$6.06	$5.94	$6.04	$5.74	844,760
2015-07-27	$6.13	$6.17	$5.84	$5.89	$5.60	647,057
2015-07-24	$6.35	$6.35	$6.05	$6.12	$5.82	890,570
2015-07-23	$6.58	$6.63	$6.31	$6.39	$6.07	484,612
2015-07-22	$6.84	$6.84	$6.59	$6.60	$6.27	255,867
2015-07-21	$6.81	$6.97	$6.81	$6.86	$6.52	552,766
2015-07-20	$6.86	$6.94	$6.78	$6.78	$6.44	622,634
2015-07-17	$7.04	$7.30	$6.83	$6.98	$6.63	766,494
2015-07-16	$6.87	$6.98	$6.73	$6.77	$6.43	322,322
2015-07-15	$6.99	$7.07	$6.74	$6.86	$6.52	574,236
2015-07-14	$7.08	$7.11	$7.00	$7.01	$6.66	508,589
2015-07-13	$7.03	$7.18	$7.01	$7.11	$6.76	514,851
2015-07-10	$6.77	$6.96	$6.73	$6.91	$6.57	673,735
2015-07-09	$6.53	$6.68	$6.47	$6.61	$6.28	743,415
2015-07-08	$6.47	$6.59	$6.38	$6.44	$6.12	533,045
2015-07-07	$6.60	$6.65	$6.42	$6.55	$6.23	795,203
2015-07-06	$6.96	$6.96	$6.58	$6.66	$6.33	487,533
2015-07-02	$6.89	$7.07	$6.82	$7.04	$6.69	633,535
2015-07-01	$7.05	$7.27	$6.85	$6.87	$6.53	911,129

LATAM Airlines Group SA (LTM) Exchange: NYSE

$44.13 ($0.39) 0.89%

LATAM Airlines Group SA - Daily Information

Invest in LATAM Airlines Group SA (LTM)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Historical Stock Data for LATAM Airlines Group SA (LTM)