Barr (A.G.) Share Price history. The following table shows end-of-day data BAG historical share prices for Barr (A.G.), including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2024-03-28582.00587.00575.00582.00268,216
2024-03-27562.00581.00552.00580.00196,353
2024-03-26515.00562.00515.00562.00394,204
2024-03-25520.00525.00513.00514.00150,137
2024-03-22527.00530.00520.00520.00144,083
2024-03-21524.00530.00520.00523.0096,287
2024-03-20523.00526.00522.00523.0054,141
2024-03-19520.00525.00520.00523.0065,810
2024-03-18530.00530.00522.00523.0021,972
2024-03-15540.00540.00520.00520.00455,625
2024-03-14527.00539.00527.00539.00114,905
2024-03-13529.00529.00520.00527.00135,260
2024-03-12529.00529.00522.00525.0072,417
2024-03-11525.00526.00519.00526.0075,400
2024-03-08525.00525.00517.00522.00192,282
2024-03-07529.00529.00516.00518.00219,429
2024-03-06524.00524.00518.00519.0026,724
2024-03-05525.00527.00519.00522.0096,762
2024-03-04527.00527.00518.00523.0079,260
2024-03-01527.00528.00516.00528.00148,679
2024-02-29521.00526.00521.00521.00172,136
2024-02-28524.00531.00523.00525.00210,396
2024-02-27524.00535.00522.00528.00130,001
2024-02-26529.00533.00517.00524.00132,032
2024-02-23538.00539.00523.00527.00121,926
2024-02-22539.00548.00538.00538.00215,752
2024-02-21545.00552.00543.00548.00164,983
2024-02-20547.00548.00543.00548.00160,920
2024-02-19534.00544.00534.00544.00364,557
2024-02-16529.00539.00528.00538.0045,990
2024-02-15530.00535.00528.00535.0068,427
2024-02-14532.00538.00528.00528.00135,703
2024-02-13532.00538.00531.00535.0061,809
2024-02-12528.00538.00528.00532.00320,560
2024-02-09544.00544.00529.00532.00209,819
2024-02-08554.00554.00540.00542.00177,963
2024-02-07543.00552.00536.00552.00125,949
2024-02-06554.00554.00541.00542.00102,614
2024-02-05573.00573.00549.00551.00157,873
2024-02-02585.00585.00571.00571.00480,243
2024-02-01568.00580.00568.00574.001,177,115
2024-01-31560.00573.00560.00568.00185,076
2024-01-30552.00560.00549.00560.00571,037
2024-01-29550.00555.00550.00554.00129,265
2024-01-26543.00552.00540.00551.00128,132
2024-01-25536.00541.00536.00541.0047,991
2024-01-24543.00543.00532.00534.0092,088
2024-01-23531.00542.00531.00540.0090,564
2024-01-22536.00540.00536.00538.0048,620
2024-01-19545.00547.00535.00538.0096,590
2024-01-18536.00547.00536.00545.0081,957
2024-01-17538.00539.00532.00537.00130,780
2024-01-16533.00540.00533.00540.0075,256
2024-01-15523.00533.00523.00533.0087,775
2024-01-12530.00530.00524.00528.0075,469
2024-01-11527.00528.00519.00524.0068,060
2024-01-10528.00529.00527.00527.00159,726
2024-01-09531.00533.00526.00527.00189,131
2024-01-08528.00533.00528.00533.0098,768
2024-01-05521.00535.00519.00529.00271,158
2024-01-04515.00525.00512.00522.00127,074
2024-01-03508.00518.00507.00518.0059,927
2024-01-02512.00513.00510.00510.0035,811
2024-01-01513.00513.00513.00513.000
2023-12-29513.00513.00512.00513.0020,760
2023-12-28513.00519.00513.00515.0031,506
2023-12-27520.00520.00520.00520.0040,064
2023-12-26517.00517.00517.00517.000
2023-12-25517.00517.00517.00517.000
2023-12-22524.00524.00515.00517.0035,007
2023-12-21511.00522.00510.00520.0071,566
2023-12-20514.00523.00513.00514.00133,559
2023-12-19518.00518.00507.00508.0038,351
2023-12-18509.00511.00505.00506.00174,119
2023-12-15507.00513.00505.00509.00195,231
2023-12-14490.00508.00490.00507.00433,683
2023-12-13476.50487.50475.50485.00117,559
2023-12-12484.00488.00484.00487.0067,709
2023-12-11477.00490.00477.00490.0087,119
2023-12-08482.00489.00482.00487.5027,492
2023-12-07490.00490.00482.00483.0078,803
2023-12-06483.50486.00482.00484.5078,863
2023-12-05475.00487.50475.00487.5065,224
2023-12-04475.00484.00475.00483.0059,860
2023-12-01477.50485.00476.00484.00157,226
2023-11-30485.00495.00477.50477.50248,059
2023-11-29485.00493.50485.00490.0072,936
2023-11-28500.00500.00491.00493.0051,566
2023-11-27498.00498.00494.00496.0049,281
2023-11-24495.00498.00493.00495.0043,646
2023-11-23493.00501.00492.50495.50118,470
2023-11-22500.00500.00491.00492.00125,274
2023-11-21504.00504.00493.50494.00206,779
2023-11-20492.00500.00492.00494.0069,433
2023-11-17493.00496.00491.50496.0082,012
2023-11-16500.00501.00491.50493.5060,494
2023-11-15490.00513.00490.00501.00656,928
2023-11-14490.00504.00490.00504.00274,149
2023-11-13490.00502.00490.00500.0036,591
2023-11-10502.00509.00494.50497.0092,429
2023-11-09504.00515.00504.00511.0086,760
2023-11-08500.00516.00500.00512.00195,590
2023-11-07503.00513.00503.00506.00147,219
2023-11-06501.00509.00501.00509.0066,860
2023-11-03505.00519.00504.00512.0099,502
2023-11-02495.00511.00495.00503.00185,103
2023-11-01489.00494.00487.00492.5075,418
2023-10-31492.50499.50487.50491.50161,711
2023-10-30495.00502.00489.50493.5042,572
2023-10-27500.00500.00493.50493.5096,454
2023-10-26510.00510.00498.50499.50805,705
2023-10-25513.00513.00508.00510.00279,764
2023-10-24507.00513.00506.00513.00114,785
2023-10-23505.00506.00500.00506.00269,016
2023-10-20488.00503.00488.00503.001,370,102
2023-10-19505.00505.00494.00497.00103,985
2023-10-18499.00499.00494.00495.50106,670
2023-10-17492.00497.50492.00497.5073,415
2023-10-16492.00493.50489.00493.00242,977
2023-10-13486.50492.00485.50492.00216,833
2023-10-12497.00498.50491.00493.0066,466
2023-10-11493.50493.50489.00490.00293,234
2023-10-10490.50492.00488.00490.00304,513
2023-10-09488.50491.50486.00487.00122,330
2023-10-06497.50497.50489.00491.00173,497
2023-10-05500.00500.00495.00495.00149,270
2023-10-04504.00504.00494.00496.0097,712
2023-10-03493.00499.00493.00495.00116,487
2023-10-02502.00503.00495.00496.00216,211
2023-09-29487.50492.50487.50491.00168,712
2023-09-28480.00488.00480.00486.00320,447
2023-09-27480.00492.00480.00487.0060,596
2023-09-26498.00498.00482.50486.0049,598
2023-09-25490.50491.00482.00485.00117,410
2023-09-22493.00495.50490.00491.0098,924
2023-09-21495.00502.00491.50502.0045,318
2023-09-20494.50496.00487.50496.00124,707
2023-09-19491.00491.00485.00485.0026,457
2023-09-18491.50491.50483.50487.0039,802
2023-09-15492.00492.00483.50484.50259,341
2023-09-14490.50490.50485.00490.50129,028
2023-09-13485.00494.50485.00489.00110,973
2023-09-12494.50499.00493.00499.0073,854
2023-09-11480.00487.50480.00487.50360,832
2023-09-08486.50491.50486.50488.50101,338
2023-09-07487.00497.50487.00496.0093,279
2023-09-06482.00485.50482.00484.00162,932
2023-09-05483.50485.50480.00484.0087,770
2023-09-04488.00488.50482.00482.0059,233
2023-09-01490.00490.00485.00486.5079,064
2023-08-31495.00495.00483.50487.50284,234
2023-08-30491.00491.00484.50488.00152,380
2023-08-29492.00493.00482.50486.00111,810
2023-08-28488.50488.50488.50488.500
2023-08-25487.50488.50480.00488.5063,100
2023-08-24490.50490.50482.50482.5070,537
2023-08-23479.50483.50474.50483.5069,704
2023-08-22484.50484.50472.50476.5037,868
2023-08-21489.50489.50472.00472.5074,148
2023-08-18483.00487.50480.00484.0080,794
2023-08-17487.00487.00480.00484.5087,172
2023-08-16481.50485.50481.00483.5071,231
2023-08-15490.00490.00483.00485.0088,402
2023-08-14489.50489.50481.00487.50106,485
2023-08-11485.00489.50481.50488.5076,445
2023-08-10488.50489.00481.50489.0059,564
2023-08-09502.00502.00486.50491.5033,359
2023-08-08491.00495.00488.00495.0069,966
2023-08-07492.50496.50485.50490.0053,551
2023-08-04495.00496.00486.00494.5060,824
2023-08-03487.00497.00486.50497.00149,038
2023-08-02492.00492.00478.00485.50109,253
2023-08-01485.00487.00478.00483.00580,659
2023-07-31495.50495.50470.50471.50367,023
2023-07-28484.50488.50484.00486.0048,033
2023-07-27489.50490.00487.00488.0051,961
2023-07-26489.50489.50486.50487.0084,451
2023-07-25480.50488.50480.00486.0099,711
2023-07-24480.00480.00476.00478.0069,479
2023-07-21489.50489.50477.50478.5085,928
2023-07-20483.50493.00483.00488.0071,865
2023-07-19473.50483.00469.50483.00264,153
2023-07-18469.00470.50466.00467.00210,840
2023-07-17461.00465.50458.00465.50152,186
2023-07-14463.00464.00459.50459.5044,350
2023-07-13463.50465.50462.00462.5089,605
2023-07-12460.00462.00454.00460.00203,786
2023-07-11454.50457.50454.00455.00209,510
2023-07-10465.00465.00454.50455.00164,375
2023-07-07455.00461.00453.50455.50170,546
2023-07-06462.00467.50459.50459.50134,658
2023-07-05463.00467.00463.00466.0043,250
2023-07-04465.00469.00460.00465.00151,522
2023-07-03466.50466.50461.50463.50289,785
2023-06-30461.50470.00461.50470.00100,173
2023-06-29466.00466.50460.50464.50115,517
2023-06-28451.00464.00446.00462.00272,954
2023-06-27460.50461.00451.50451.50326,918
2023-06-26466.50466.50457.50457.50132,546
2023-06-23473.50473.50462.50469.50143,514
2023-06-22473.50480.00470.00472.50182,885
2023-06-21475.50476.50474.00476.0066,611
2023-06-20478.00482.50474.00479.50125,448
2023-06-19483.00484.50476.00476.50171,155
2023-06-16487.00487.50478.50478.50266,692
2023-06-15490.50490.50487.00487.0069,016
2023-06-14495.00495.00488.50490.00128,911
2023-06-13480.00492.50478.50490.00196,381
2023-06-12495.00495.00485.00485.50150,784
2023-06-09503.00509.00497.00497.00129,138
2023-06-08512.00515.00508.00508.00139,229
2023-06-07513.00516.00513.00516.0066,216
2023-06-06519.00519.00514.00517.0038,198
2023-06-05510.00516.00509.00515.0058,605
2023-06-02508.00511.00502.00507.0072,490
2023-06-01506.00512.00506.00506.0046,558
2023-05-31510.00510.00502.00505.00382,010
2023-05-30520.00520.00505.00508.00107,835
2023-05-29510.00510.00510.00510.000
2023-05-26515.00519.00506.00510.0096,302
2023-05-25522.00522.00510.00516.0074,461
2023-05-24520.00520.00509.00515.00124,569
2023-05-23520.00522.00516.00517.00105,202
2023-05-22521.00521.00513.00518.00130,141
2023-05-19515.00521.00515.00520.0086,197
2023-05-18516.00518.00515.00518.0068,015
2023-05-17513.00518.00513.00517.0063,468
2023-05-16517.00517.00514.00517.0089,206
2023-05-15515.00517.00514.00517.00123,062
2023-05-12510.00514.00510.00511.0079,964
2023-05-11510.00521.00510.00514.00107,431
2023-05-10530.00530.00522.00523.00119,829
2023-05-09522.00530.00522.00530.0084,427
2023-05-08526.00526.00526.00526.000
2023-05-05527.00529.00522.00526.00200,993
2023-05-04518.00528.00518.00528.0098,541
2023-05-03518.00525.00516.00520.00100,622
2023-05-02510.00518.00506.00515.0069,344
2023-05-01503.00503.00503.00503.000
2023-04-28501.00510.00501.00503.0084,306
2023-04-27508.00509.00505.00505.0078,234
2023-04-26509.00512.00506.00507.00139,287
2023-04-25505.00509.00504.00506.00190,243
2023-04-24517.00517.00505.00505.00113,674
2023-04-21509.00511.00505.00507.00127,449
2023-04-20503.00507.00502.00505.0074,812
2023-04-19497.00502.00493.00502.00102,117
2023-04-18503.00503.00492.50498.00190,448
2023-04-17504.00506.00502.00505.00165,230
2023-04-14495.00509.00495.00507.0055,504
2023-04-13510.00511.00503.00505.00158,852
2023-04-12509.00509.00504.00507.0081,656
2023-04-11509.00514.00508.00508.00173,203
2023-04-10507.00507.00507.00507.000
2023-04-07507.00507.00507.00507.000
2023-04-06502.00507.00495.50507.0096,779
2023-04-05500.00501.00494.50497.5085,284
2023-04-04501.00509.00501.00502.00103,977
2023-04-03501.00502.00496.50500.00142,764
2023-03-31507.00515.00499.00504.00214,337
2023-03-30507.00511.00499.00501.00195,527
2023-03-29512.00512.00496.50505.00275,045
2023-03-28530.00539.00507.00509.00177,755
2023-03-27546.00546.00536.00542.00707,347
2023-03-24540.00549.00540.00543.00118,142
2023-03-23530.00546.00530.00546.0056,914
2023-03-22541.00544.00536.00544.0083,070
2023-03-21542.00544.00535.00537.0057,710
2023-03-20554.00554.00537.00539.00166,184
2023-03-17545.00555.00536.00546.00326,630
2023-03-16525.00543.00524.00543.00118,551
2023-03-15527.00527.00515.00527.00124,836
2023-03-14525.00529.00519.00527.00177,088
2023-03-13530.00530.00517.00520.00116,730
2023-03-10525.00533.00524.00525.00196,998
2023-03-09538.00538.00528.00530.00118,823
2023-03-08538.00540.00536.00539.00118,375
2023-03-07545.00545.00537.00539.00174,546
2023-03-06547.00549.00538.00538.00313,539
2023-03-03547.00551.00545.00547.0069,271
2023-03-02550.00557.00548.00549.00302,042
2023-03-01557.00557.00550.00550.0091,338
2023-02-28561.00561.00549.00556.00180,110
2023-02-27551.00564.00551.00561.0060,140
2023-02-24552.00554.00550.00553.0032,790
2023-02-23548.00556.00548.00550.0070,688
2023-02-22546.00554.00543.00552.0097,010
2023-02-21551.00557.00549.00553.0096,891
2023-02-20544.00551.00542.00550.0051,284
2023-02-17543.00546.00535.00544.0073,258
2023-02-16545.00547.00542.00545.00157,128
2023-02-15544.00546.00540.00546.00172,936
2023-02-14555.00558.00543.00543.00162,313
2023-02-13550.00558.00548.00553.0038,802
2023-02-10553.00554.00545.00550.0078,278
2023-02-09552.00556.00548.00552.0042,035
2023-02-08540.00557.00540.00552.0094,135
2023-02-07554.00557.00542.00543.0086,632
2023-02-06548.00558.00547.00553.0087,147
2023-02-03553.00555.00546.00547.0094,888
2023-02-02541.00557.00535.00555.00139,571
2023-02-01552.00565.00542.00542.00191,367
2023-01-31527.00555.00527.00550.00369,205
2023-01-30521.00527.00521.00527.0081,949
2023-01-27521.00524.00519.00524.0071,712
2023-01-26521.00529.00521.00521.00145,903
2023-01-25529.00529.00520.00523.0046,746
2023-01-24527.00540.00525.00529.00132,208
2023-01-23528.00530.00526.00527.0050,284
2023-01-20534.00534.00526.00531.00135,774
2023-01-19536.00537.00530.00531.0067,604
2023-01-18538.00542.00535.00535.0093,986
2023-01-17532.00544.00532.00542.00112,002
2023-01-16537.00550.00537.00545.0056,639
2023-01-13545.00555.00545.00548.0091,322
2023-01-12547.00551.00543.00551.00156,108
2023-01-11540.00550.00536.00546.00103,763
2023-01-10540.00542.00536.00536.00134,157
2023-01-09536.00551.00536.00539.00267,401
2023-01-06553.00553.00542.00542.00110,435
2023-01-05540.00553.00540.00548.00117,583
2023-01-04542.00549.00541.00548.00226,342
2023-01-03538.00544.00537.00541.00210,991
2023-01-02533.00533.00533.00533.000
2022-12-30526.00536.00526.00533.0030,417
2022-12-29536.00541.00529.00538.0064,987
2022-12-28530.00536.00522.00536.00158,741
2022-12-27526.00526.00526.00526.000
2022-12-26526.00526.00526.00526.000
2022-12-23514.00540.00513.00526.00128,302
2022-12-22511.00521.00511.00514.0047,714
2022-12-21506.00518.00506.00516.0089,324
2022-12-20516.00517.00512.00516.00484,093
2022-12-19541.00541.00517.00517.0054,702
2022-12-16524.00541.00513.00541.001,959,778
2022-12-15510.00537.00510.00527.00206,811
2022-12-14508.00515.00504.00515.00114,114
2022-12-13501.00515.00498.00505.0070,160
2022-12-12507.00507.00498.50500.0050,452
2022-12-09515.00515.00501.00507.0091,798
2022-12-08524.00524.00510.00510.0042,208
2022-12-07519.00526.00518.00523.00162,703
2022-12-06536.00537.00512.00525.00125,649
2022-12-05500.00543.00500.00538.00132,944
2022-12-02504.00508.00498.50505.0034,948
2022-12-01500.00506.00498.50504.0083,515
2022-11-30494.00513.00494.00505.00107,104
2022-11-29499.00507.00499.00504.0076,043
2022-11-28500.00508.00500.00501.0067,678
2022-11-25505.00510.00503.00506.0027,469
2022-11-24506.00509.00494.00504.0075,701
2022-11-23500.00511.00492.50506.0067,917
2022-11-22504.00504.00488.00495.5044,741
2022-11-21495.00495.50489.00491.50100,127
2022-11-18479.50498.00475.00494.00101,542
2022-11-17475.50477.00468.50477.0043,568
2022-11-16477.50478.50473.50478.0045,681
2022-11-15476.50477.50472.50475.0084,162
2022-11-14469.00478.00469.00475.0057,157
2022-11-11467.50479.00465.50476.50108,953
2022-11-10463.50465.00460.00465.0087,742
2022-11-09452.50452.50449.00450.00122,641
2022-11-08446.00458.50446.00448.0072,160
2022-11-07440.00447.50439.00446.50115,802
2022-11-04437.00442.00435.00438.0071,675
2022-11-03455.50455.50435.00435.00147,395
2022-11-02453.00457.00450.00456.50293,644
2022-11-01461.00461.00448.50448.5033,502
2022-10-31443.00452.50443.00449.0094,094
2022-10-28443.00445.50439.50440.0077,761
2022-10-27449.50457.50442.00442.00124,597
2022-10-26440.50450.00440.50449.0057,585
2022-10-25436.50443.00435.50442.5078,712
2022-10-24426.50441.50426.50438.00174,187
2022-10-21446.00446.00430.00432.00100,650
2022-10-20446.50449.00444.00448.5056,679
2022-10-19457.00457.50448.50448.5076,211
2022-10-18450.50456.00448.00454.50370,789
2022-10-17449.00462.00449.00462.0038,321
2022-10-14451.00457.00445.50454.00140,310
2022-10-13458.50458.50447.50448.5094,269
2022-10-12441.00456.50441.00455.50155,352
2022-10-11450.00454.00448.00451.5044,280
2022-10-10460.00462.00448.00448.0025,455
2022-10-07474.00474.00464.00467.5052,087
2022-10-06462.50467.00458.50467.0071,304
2022-10-05467.00470.00462.00462.0090,639
2022-10-04458.00470.50458.00467.0079,680
2022-10-03453.00456.00443.00456.00142,243
2022-09-30459.00460.00453.00455.50130,026
2022-09-29465.00465.00452.00454.0067,548
2022-09-28489.00490.00461.50467.00234,525
2022-09-27502.00502.00490.00491.5067,476
2022-09-26492.00497.50488.50497.50120,486
2022-09-23503.00503.00489.50492.00291,078
2022-09-22493.00503.00493.00503.0073,511
2022-09-21486.00498.50486.00495.00303,981
2022-09-20490.00498.00490.00495.50179,727
2022-09-19490.00490.00490.00490.000
2022-09-16493.50497.00490.00490.0084,626
2022-09-15511.00511.00492.50495.0041,593
2022-09-14512.00512.00499.50509.0081,128
2022-09-13517.00526.00505.00514.0082,663
2022-09-12508.00520.00508.00517.0061,912
2022-09-09505.00511.00504.00511.0094,687
2022-09-08511.00511.00498.00504.0098,928
2022-09-07502.00503.00494.50499.0080,957
2022-09-06495.00503.00495.00501.00192,779
2022-09-05490.00496.00490.00494.00285,262
2022-09-02494.00497.00491.50497.0064,866
2022-09-01498.00501.00490.00496.0098,515
2022-08-31502.00515.00502.00503.00159,647
2022-08-30520.00520.00512.00512.0041,048
2022-08-29515.00515.00515.00515.000
2022-08-26520.00520.00512.00515.0046,977
2022-08-25517.00520.00509.00514.00108,972
2022-08-24518.00522.00517.00521.0086,750
2022-08-23530.00530.00519.00519.0062,202
2022-08-22520.00540.00520.00535.00183,061
2022-08-19534.00534.00527.00531.00218,137
2022-08-18525.00531.00525.00530.0083,279
2022-08-17529.00532.00524.00529.00275,151
2022-08-16535.00535.00525.00528.0078,481
2022-08-15535.00543.00526.00530.0092,706
2022-08-12539.00543.00531.00535.0030,256
2022-08-11545.00545.00538.00538.0063,163
2022-08-10558.00558.00540.00543.0047,489
2022-08-09551.00551.00543.00549.0049,064
2022-08-08534.00551.00534.00542.0018,810
2022-08-05553.00560.00547.00550.00105,315
2022-08-04547.00557.00547.00553.00243,823
2022-08-03546.00555.00544.00553.0096,793
2022-08-02536.00547.00536.00546.0067,328
2022-08-01540.00551.00539.00543.0051,028
2022-07-29542.00548.00541.00541.0042,454
2022-07-28545.00552.00545.00551.0049,201
2022-07-27549.00557.00549.00550.0041,694
2022-07-26554.00560.00551.00556.0086,819
2022-07-25550.00556.00550.00556.0060,520
2022-07-22552.00556.00548.00553.0064,269
2022-07-21547.00555.00547.00552.0026,106
2022-07-20554.00554.00549.00551.0094,324
2022-07-19553.00555.00550.00552.0082,358
2022-07-18542.00551.00542.00549.0052,827
2022-07-15545.00550.00542.00547.0077,830
2022-07-14555.00557.00546.00550.0030,060
2022-07-13550.00559.00547.00550.0058,798
2022-07-12547.00559.00547.00552.0098,358
2022-07-11529.00550.00529.00550.0099,290
2022-07-08527.00539.00527.00532.0049,570
2022-07-07527.00538.00520.00531.00166,398
2022-07-06507.00531.00504.00526.00178,770
2022-07-05522.00522.00497.00504.00142,813
2022-07-04518.00520.00516.00516.0023,457
2022-07-01520.00520.00514.00520.0018,498
2022-06-30530.00530.00513.00517.0098,707
2022-06-29522.00525.00518.00520.0031,346
2022-06-28513.00523.00511.00523.00104,595
2022-06-27507.00514.00507.00511.0061,807
2022-06-24509.00515.00507.00513.0036,364
2022-06-23518.00518.00507.00507.0098,395
2022-06-22508.00517.00508.00517.00173,131
2022-06-21526.00526.00514.00514.00325,268
2022-06-20521.00526.00516.00526.0064,447
2022-06-17520.00523.00516.00516.0082,797
2022-06-16538.00538.00516.00523.0086,547
2022-06-15520.00528.00519.00523.00152,583
2022-06-14521.00525.00515.00518.0075,952
2022-06-13514.00525.00512.00518.0067,602
2022-06-10526.00528.00519.00523.0052,458
2022-06-09526.00529.00524.00525.0088,133
2022-06-08521.00528.00521.00525.0060,905
2022-06-07534.00537.00525.00525.0079,806
2022-06-06522.00544.00522.00535.0051,146
2022-06-03534.00534.00534.00534.000
2022-06-02534.00534.00534.00534.000
2022-06-01540.00540.00534.00534.0047,394
2022-05-31532.00539.00529.00536.00210,815
2022-05-30547.00548.00532.00538.0040,611
2022-05-27551.00551.00543.00546.0022,126
2022-05-26555.00558.00548.00554.0077,923
2022-05-25539.00553.00539.00552.0069,711
2022-05-24544.00557.00539.00553.0098,318
2022-05-23542.00543.00535.00543.00246,229
2022-05-20548.00548.00533.00536.0060,412
2022-05-19534.00541.00532.00532.00137,393
2022-05-18558.00564.00541.00544.0076,854
2022-05-17563.00570.00557.00557.0045,305
2022-05-16572.00572.00554.00564.0094,571
2022-05-13545.00569.00545.00569.0086,824
2022-05-12553.00560.00549.00553.0068,043
2022-05-11562.00575.00559.00568.00119,069
2022-05-10558.00576.00552.00565.00213,718
2022-05-09574.00574.00549.00561.0077,683
2022-05-06587.00587.00555.00555.0072,796
2022-05-05577.00594.00576.00582.00198,439
2022-05-04584.00586.00574.00584.0076,737
2022-05-03589.00595.00583.00588.00113,788
2022-05-02581.00581.00581.00581.000
2022-04-29576.00585.00571.00581.0094,930
2022-04-28566.00578.00566.00573.00194,813
2022-04-27555.00561.00551.00558.00362,450
2022-04-26550.00557.00543.00553.0086,577
2022-04-25556.00556.00539.00545.0044,230
2022-04-22549.00556.00544.00550.0059,952
2022-04-21543.00554.00541.00553.00951,775
2022-04-20542.00542.00536.00542.00123,432
2022-04-19544.00545.00535.00541.00216,363
2022-04-18540.00540.00540.00540.000
2022-04-15540.00540.00540.00540.000
2022-04-14546.00549.00537.00540.00134,143
2022-04-13549.00549.00537.00545.00137,989
2022-04-12551.00551.00539.00549.00154,504
2022-04-11551.00559.00544.00545.00409,650
2022-04-08552.00552.00533.00540.00193,443
2022-04-07547.00547.00534.00538.0059,266
2022-04-06544.00546.00534.00540.00329,408
2022-04-05530.00545.00528.00540.00256,652
2022-04-04548.00551.00530.00530.00135,433
2022-04-01534.00539.00528.00539.0078,871
2022-03-31532.00541.00528.00535.0057,958
2022-03-30545.00545.00527.00530.00153,468
2022-03-29543.00552.00540.00544.00199,300
2022-03-28525.00532.00520.00532.00108,731
2022-03-25513.00522.00505.00522.0040,713
2022-03-24502.00522.00502.00515.00187,312
2022-03-23507.00523.00507.00522.0073,905
2022-03-22508.00522.00508.00522.0053,080
2022-03-21514.00519.00510.00516.0045,423
2022-03-18516.00516.00505.00512.00122,632
2022-03-17499.50517.00496.00513.0040,418
2022-03-16500.00501.00489.50489.5071,426
2022-03-15496.50499.50491.00492.5045,763
2022-03-14496.00502.00496.00501.0033,406
2022-03-11489.00497.00487.00496.5054,215
2022-03-10492.50499.50492.00492.0021,333
2022-03-09504.00504.00494.00495.50131,374
2022-03-08488.50495.50488.50493.5057,872
2022-03-07485.00492.50471.00490.00104,977
2022-03-04488.50494.50488.00489.5090,536
2022-03-03493.00494.00484.50493.0061,028
2022-03-02502.00508.00492.50493.0044,719
2022-03-01515.00519.00506.00506.0078,868
2022-02-28496.00517.00493.00517.00128,175
2022-02-25490.00499.50483.00498.5088,403
2022-02-24483.00484.50479.50482.0097,238
2022-02-23487.50490.00485.50490.0055,513
2022-02-22489.00493.50480.00486.0066,588
2022-02-21497.00509.00493.50494.5057,247
2022-02-18509.00509.00500.00505.0042,230
2022-02-17503.00503.00500.00501.0067,869
2022-02-16510.00512.00503.00505.0036,846
2022-02-15508.00515.00504.00507.0027,411
2022-02-14520.00526.00512.00517.0054,814
2022-02-11530.00531.00524.00525.0055,526
2022-02-10524.00527.00522.00525.0070,979
2022-02-09529.00531.00525.00525.0083,183
2022-02-08520.00538.00520.00526.0047,604
2022-02-07522.00527.00519.00526.00157,365
2022-02-04531.00536.00516.00522.0067,490
2022-02-03519.00544.00515.00538.00171,019
2022-02-02500.00510.00499.00510.00414,711
2022-02-01495.00505.00495.00500.00244,558
2022-01-31506.00506.00493.00495.00119,004
2022-01-28492.50501.00492.50495.5086,121
2022-01-27490.50498.00490.50498.0038,210
2022-01-26493.50498.50492.00498.5060,868
2022-01-25488.50508.00488.00492.0063,319
2022-01-24507.00507.00488.50488.5062,531
2022-01-21517.00517.00510.00510.00119,952
2022-01-20503.00521.00503.00521.0036,821
2022-01-19520.00520.00508.00515.0048,273
2022-01-18517.00517.00506.00513.0040,571
2022-01-17509.00510.00506.00507.0036,770
2022-01-14511.00511.00505.00510.0040,411
2022-01-13505.00511.00505.00510.0037,242
2022-01-12503.00510.00503.00507.0027,251
2022-01-11510.00512.00508.00510.00152,365
2022-01-10509.00513.00505.00506.0057,124
2022-01-07509.00509.00502.00508.0053,047
2022-01-06512.00518.00508.00511.0023,118
2022-01-05533.00533.00515.00519.0041,751
2022-01-04521.00524.00511.00519.00193,359
2022-01-03518.00518.00518.00518.000
2021-12-31518.00524.00511.00518.0044,026
2021-12-30512.00520.00512.00520.0040,017
2021-12-29515.00525.00515.00521.0047,128
2021-12-28520.00520.00520.00520.000
2021-12-27520.00520.00520.00520.000
2021-12-24513.00520.00513.00520.007,076
2021-12-23526.00527.00517.00520.0033,659
2021-12-22518.00530.00515.00526.0041,543
2021-12-21524.00537.00523.00529.0098,870
2021-12-20541.00541.00511.00529.0093,691
2021-12-17520.00533.00520.00523.00104,479
2021-12-16508.00524.00508.00520.0041,433
2021-12-15520.00525.00506.00516.00118,747
2021-12-14514.00526.00514.00516.0037,683
2021-12-13533.00534.00518.00525.00136,417
2021-12-10529.00534.00523.00528.0027,897
2021-12-09520.00529.00520.00525.0044,326
2021-12-08529.00531.00522.00528.00397,588
2021-12-07527.00536.00522.00529.0069,547
2021-12-06525.00529.00520.00523.0066,684
2021-12-03530.00532.00515.00520.00264,689
2021-12-02522.00535.00521.00534.00265,138
2021-12-01540.00540.00518.00523.00361,862
2021-11-30512.00542.00512.00528.00513,370
2021-11-29484.00529.00483.50529.00579,723
2021-11-26487.50487.50468.00468.0043,518
2021-11-25469.50480.00467.50474.50195,603
2021-11-24470.00477.00466.00466.0071,169
2021-11-23467.00476.00462.50472.0072,542
2021-11-22487.00487.00470.50473.0087,012
2021-11-19488.50488.50476.50479.0076,040
2021-11-18490.50490.50486.50487.0040,287
2021-11-17480.00493.00480.00484.5085,930
2021-11-16492.50493.00488.50493.0070,721
2021-11-15500.00500.00485.50491.5055,830
2021-11-12505.00505.00489.50491.5045,952
2021-11-11500.00500.00487.00497.0053,652
2021-11-10493.00500.00492.50496.00360,884
2021-11-09492.50496.00484.50493.00782,172
2021-11-08493.00496.50487.50492.50607,245
2021-11-05487.00496.00487.00494.001,176,479
2021-11-04492.00494.00487.50489.0024,864
2021-11-03497.00497.00479.00490.0081,676
2021-11-02502.00505.00494.00496.5061,256
2021-11-01504.00504.00498.00498.0039,812
2021-10-29495.00508.00495.00496.5083,262
2021-10-28508.00508.00498.00498.0031,812
2021-10-27505.00509.00502.00509.0076,421
2021-10-26513.00513.00508.00510.0024,067
2021-10-25515.00520.00509.00511.0020,793
2021-10-22512.00522.00511.00511.0065,691
2021-10-21517.00521.00509.00516.0049,896
2021-10-20520.00523.00511.00520.0079,387
2021-10-19530.00530.00516.00516.00140,430
2021-10-18516.00525.00516.00520.0078,653
2021-10-15518.00529.00514.00529.0071,498
2021-10-14507.00514.00507.00512.0049,707
2021-10-13504.00514.00502.00511.0082,177
2021-10-12514.00514.00498.00504.0045,931
2021-10-11513.00513.00499.00500.0039,922
2021-10-08507.00514.00500.00500.0046,845
2021-10-07530.00530.00505.00506.00170,140
2021-10-06535.00535.00530.00533.00149,197
2021-10-05534.00534.00530.00534.0064,946
2021-10-04531.00535.00522.00530.00107,424
2021-10-01510.00533.00510.00529.00106,909
2021-09-30531.00534.00517.00517.0076,133
2021-09-29528.00534.00525.00528.0066,105
2021-09-28547.00547.00521.00521.0070,319
2021-09-27529.00539.00525.00539.0038,515
2021-09-24551.00551.00529.00529.0045,657
2021-09-23537.00549.00535.00535.0046,346
2021-09-22529.00538.00528.00532.00283,631
2021-09-21530.00530.00519.00525.0043,394
2021-09-20548.00548.00516.00520.0069,325
2021-09-17541.00545.00528.00540.00136,525
2021-09-16529.00535.00526.00535.00312,188
2021-09-15528.00533.00526.00533.00116,972
2021-09-14538.00538.00528.00529.0087,797
2021-09-13547.00552.00540.00545.0069,479
2021-09-10561.00561.00535.00543.0043,116
2021-09-09549.00553.00545.00547.0040,102
2021-09-08556.00562.00553.00553.0049,382
2021-09-07577.00577.00558.00558.00203,294
2021-09-06580.00580.00559.00562.0050,542
2021-09-03562.00574.00560.00565.0069,825
2021-09-02556.00566.00556.00560.0060,193
2021-09-01570.00571.00552.00558.0048,094
2021-08-31558.00566.00557.00557.0057,282
2021-08-30556.00556.00556.00556.000
2021-08-27550.00559.00550.00556.0061,684
2021-08-26537.00554.00537.00550.0032,555
2021-08-25558.00563.00546.00550.0083,124
2021-08-24557.00566.00556.00564.0023,077
2021-08-23563.00564.00554.00559.0033,421
2021-08-20556.00565.00555.00561.0059,991
2021-08-19567.00571.00559.00567.0047,354
2021-08-18590.00590.00572.00574.0062,824
2021-08-17576.00585.00573.00575.0049,315
2021-08-16575.00583.00575.00576.00290,946
2021-08-13580.00584.00572.00581.00297,411
2021-08-12562.00584.00558.00575.00369,322
2021-08-11552.00560.00546.00560.0063,554
2021-08-10558.00560.00552.00555.0039,492
2021-08-09558.00558.00554.00554.0053,338
2021-08-06570.00570.00559.00559.0042,819
2021-08-05565.00569.00562.00563.0078,182
2021-08-04567.00575.00564.00565.0067,580
2021-08-03575.00576.00563.00565.00172,480
2021-08-02566.00578.00563.00566.0057,518
2021-07-30577.00587.00567.00575.0045,414
2021-07-29575.00585.00568.00573.00229,676
2021-07-28577.00581.00569.00572.0050,223
2021-07-27567.00582.00565.00582.0067,960
2021-07-26565.00573.00565.00570.00130,399
2021-07-23570.00570.00565.00568.0059,090
2021-07-22553.00572.00553.00568.00162,958
2021-07-21532.00559.00532.00554.00199,037
2021-07-20541.00544.00528.00544.00155,651
2021-07-19529.00529.00524.00527.0092,720
2021-07-16535.00535.00528.00530.0087,767
2021-07-15530.00532.00530.00530.0059,222
2021-07-14547.00547.00528.00528.0079,015
2021-07-13540.00547.00538.00547.00437,492
2021-07-12527.00542.00527.00540.00440,189
2021-07-09531.00536.00522.00530.00268,612
2021-07-08534.00534.00525.00525.0068,711
2021-07-07498.50525.00498.50525.0081,414
2021-07-06519.00521.00508.00513.0066,089
2021-07-05508.00520.00508.00518.0022,394
2021-07-02519.00523.00510.00515.0065,108
2021-07-01524.00529.00507.00516.0094,172
2021-06-30528.00529.00518.00518.00110,645
2021-06-29533.00533.00520.00520.00255,217
2021-06-28525.00535.00513.00530.00252,095
2021-06-25510.00519.00505.00519.0063,406
2021-06-24516.00516.00495.00505.00123,275
2021-06-23515.00517.00510.00513.0058,550
2021-06-22509.00514.00506.00514.0056,784
2021-06-21530.00530.00493.00509.00116,129
2021-06-18532.00532.00504.00504.00123,360
2021-06-17509.00538.00509.00530.00136,314
2021-06-16527.00527.00520.00526.00207,579
2021-06-15529.00531.00525.00526.00258,322
2021-06-14527.00533.00524.00524.0030,785
2021-06-11527.00534.00527.00532.0053,825
2021-06-10525.00537.00525.00537.0084,766
2021-06-09547.00547.00529.00529.00245,219
2021-06-08530.00540.00530.00540.00252,829
2021-06-07524.00537.00523.00532.0068,640
2021-06-04535.00542.00532.00532.0067,749
2021-06-03550.00550.00532.00534.0062,713
2021-06-02518.00549.00518.00549.0050,658
2021-06-01540.00540.00527.00535.00142,218
2021-05-28529.00534.00514.00522.00129,690
2021-05-27532.00538.00523.00530.00375,134
2021-05-26525.00529.00516.00529.0071,994
2021-05-25542.00542.00516.00520.0098,081
2021-05-24525.00534.00525.00528.00206,601
2021-05-21536.00544.00532.00541.0085,565
2021-05-20534.00549.00534.00543.00103,166
2021-05-19530.00542.00526.00542.00166,379
2021-05-18540.00540.00519.00523.0070,772
2021-05-17518.00529.00518.00529.00127,331
2021-05-14517.00528.00517.00525.00343,572
2021-05-13509.00522.00506.00522.0048,424
2021-05-12522.00522.00514.00515.00210,305
2021-05-11528.00529.00520.00520.0063,884
2021-05-10534.00542.00525.00535.00154,861
2021-05-07523.00532.00517.00529.00238,776
2021-05-06512.00519.00512.00519.00618,292
2021-05-05518.00518.00506.00511.0099,699
2021-05-04499.50525.00499.50519.00201,897
2021-04-30504.00513.00500.00508.0042,311
2021-04-29510.00510.00498.50505.0077,954
2021-04-28503.00513.00503.00512.0035,492
2021-04-27515.00516.00503.00503.0025,056
2021-04-26514.00519.00514.00515.0025,137
2021-04-23519.00519.00508.00516.0037,095
2021-04-22524.00525.00516.00520.0067,804
2021-04-21527.00527.00520.00520.0067,273
2021-04-20533.00533.00514.00519.0055,235
2021-04-19522.00530.00521.00523.0054,622
2021-04-16518.00523.00516.00523.0076,965
2021-04-15518.00520.00513.00515.0083,319
2021-04-14516.00516.00503.00507.0030,389
2021-04-13508.00511.00502.00511.0090,086
2021-04-12509.00513.00498.00505.0071,490
2021-04-09502.00514.00502.00509.00165,670
2021-04-08501.00509.00500.00507.0051,331
2021-04-07511.00511.00502.00502.0088,184
2021-04-06495.00506.00495.00502.0078,519
2021-04-01496.50499.50490.50495.00123,485
2021-03-31486.00504.00486.00491.00178,611
2021-03-30514.00514.00486.00486.00116,782
2021-03-29506.00527.00503.00521.00179,348
2021-03-26498.50504.00497.50504.0075,145
2021-03-25502.00504.00490.50503.0052,997
2021-03-24502.00503.00489.50502.0079,330
2021-03-23487.00498.00479.50497.5054,316
2021-03-22477.00488.00472.50482.50110,588
2021-03-19484.50487.50469.50469.50141,021
2021-03-18491.00502.00479.00489.0090,588
2021-03-17498.00505.00493.00503.0049,836
2021-03-16507.00507.00497.50501.0056,563
2021-03-15510.00510.00499.00505.0042,468
2021-03-12489.00509.00489.00504.0047,922
2021-03-11497.00510.00493.50510.0058,317
2021-03-10505.00506.00497.50501.0055,108
2021-03-09496.00510.00496.00506.0037,577
2021-03-08505.00506.00489.00495.0075,743
2021-03-05484.00510.00484.00510.00122,276
2021-03-04507.00507.00491.00491.00216,829
2021-03-03507.00507.00495.50502.0045,814
2021-03-02492.50504.00492.50504.0070,598
2021-03-01507.00507.00496.00501.0051,479
2021-02-26504.00507.00494.50501.0067,856
2021-02-25484.00504.00484.00504.0087,731
2021-02-24489.00494.50485.50490.00185,653
2021-02-23485.00499.00475.50494.50106,232
2021-02-22480.00480.50471.50475.0087,498
2021-02-19488.00503.00478.50481.50102,927
2021-02-18496.50505.00486.50500.0070,191
2021-02-17494.00494.00482.50492.0058,551
2021-02-16505.00505.00487.00490.0073,951
2021-02-15499.50499.50487.00487.0066,714
2021-02-12491.00496.50489.00491.0051,763
2021-02-11501.00501.00488.50493.5078,589
2021-02-10504.00504.00497.50500.0073,557
2021-02-09486.50503.00486.50500.00113,969
2021-02-08508.00508.00486.50497.0055,107
2021-02-05490.50505.00490.50503.0066,881
2021-02-04506.00506.00490.00490.0055,767
2021-02-03490.50507.00490.50501.00118,310
2021-02-02483.00505.00483.00504.0035,747
2021-02-01497.50497.50483.50493.5081,815
2021-01-29500.00500.00482.00490.00112,010
2021-01-28496.50499.00487.00487.00103,197
2021-01-27507.00507.00487.00496.50272,342
2021-01-26499.50511.00497.00500.00119,099
2021-01-25491.00496.50488.00496.5072,377
2021-01-22509.00509.00487.00487.0080,858
2021-01-21496.00500.00491.50491.5064,647
2021-01-20501.00503.00487.00493.50239,348
2021-01-19503.00503.00496.50500.0023,215
2021-01-18516.00516.00498.50505.00266,167
2021-01-15512.00512.00498.00508.0051,918
2021-01-14501.00504.00498.00503.0036,152
2021-01-13509.00511.00505.00508.00169,237
2021-01-12525.00525.00502.00507.0054,457
2021-01-11520.00521.00509.00511.0065,566
2021-01-08508.00520.00505.00510.0089,938
2021-01-07512.00513.00504.00505.00255,917
2021-01-06533.00533.00510.00513.0045,362
2021-01-05515.00524.00512.00524.0035,559
2021-01-04525.00529.00518.00521.0056,627
2020-12-31522.00522.00514.00519.0032,828
2020-12-30531.00531.00519.00523.0053,891
2020-12-29529.00541.00523.00531.0059,334
2020-12-24506.00522.00506.00511.00150,981
2020-12-23506.00521.00504.00521.00128,911
2020-12-22504.00506.00486.00505.00266,671
2020-12-21504.00506.00492.50505.0051,962
2020-12-18498.00512.00498.00510.00137,804
2020-12-17509.00512.00505.00506.0046,263
2020-12-16511.00515.00498.00505.0070,105
2020-12-15508.00513.00507.00509.00138,291
2020-12-14495.00511.00495.00507.00116,042
2020-12-11494.00510.00494.00505.0053,853
2020-12-10501.00511.00494.00499.00102,867
2020-12-09509.00509.00497.00504.0035,834
2020-12-08498.00516.00498.00511.0044,266
2020-12-07521.00522.00504.00507.0081,579
2020-12-04521.00529.00515.00518.0050,767
2020-12-03525.00528.00520.00521.0023,862
2020-12-02530.00530.00512.00521.0057,919
2020-12-01499.00526.00499.00524.0049,113
2020-11-30517.00521.00499.50499.50115,219
2020-11-27514.00515.00501.00515.00196,367
2020-11-26529.00529.00508.00515.00213,177
2020-11-25523.00527.00515.00517.00149,750
2020-11-24514.00538.00514.00523.0094,099
2020-11-23530.00530.00515.00522.0067,274
2020-11-20517.00522.00515.00517.0069,399
2020-11-19517.00522.00514.00517.001,047,254
2020-11-18519.00529.00518.00519.00247,266
2020-11-17516.00526.00506.00523.0042,444
2020-11-16517.00526.00513.00514.0045,611
2020-11-13510.00519.00500.00517.0082,979
2020-11-12501.00507.00499.00500.00469,400
2020-11-11509.00515.00506.00507.00121,082
2020-11-10497.00511.00497.00504.00121,316
2020-11-09466.00497.00465.00492.5081,841
2020-11-06474.50474.50459.50465.0064,979
2020-11-05475.50478.50465.50465.5088,864
2020-11-04467.00478.50463.50474.5077,921
2020-11-03450.00471.00450.00461.0072,627
2020-11-02472.00472.50451.00451.0088,542
2020-10-30467.00476.00467.00471.5090,740
2020-10-29474.50478.50468.50468.50166,232
2020-10-28477.00478.50468.50470.501,104,181
2020-10-27486.00489.00479.50479.50162,122
2020-10-26501.00507.00492.00493.5097,585
2020-10-23477.00503.00477.00501.00166,457
2020-10-22471.00477.50471.00474.5056,369
2020-10-21477.00477.50472.50475.00158,072
2020-10-20472.50485.00472.00472.0073,668
2020-10-16461.00483.00461.00468.50168,825
2020-10-15461.50462.50455.00460.00185,405
2020-10-14476.00476.00463.00466.00180,287
2020-10-13472.00472.50469.00470.00184,997
2020-10-12472.00476.50468.00471.50127,435
2020-10-09460.50473.00460.50472.00308,858
2020-10-08461.50473.00461.50470.50214,345
2020-10-07475.50475.50471.50474.00399,049
2020-10-06470.00470.00465.00467.00206,049
2020-10-05470.00474.00464.50466.50184,238
2020-10-02475.50475.50460.00465.5090,009
2020-10-01485.00489.00471.00471.00171,539
2020-09-30459.00492.00454.00487.00222,472
2020-09-29450.00453.00445.50449.00791,093
2020-09-28442.50451.50442.50450.00328,259
2020-09-25441.50452.50439.50446.00327,455
2020-09-24435.00449.50430.00444.00203,169
2020-09-23434.00444.50428.00435.00330,362
2020-09-22381.50455.00381.50430.00773,606
2020-09-21385.00389.50372.50372.50116,128
2020-09-18371.50385.00371.50385.002,568,563
2020-09-17371.50377.00369.00377.00115,437
2020-09-16381.00381.00370.50376.50100,360
2020-09-15379.50380.00370.50374.00130,924
2020-09-14378.00382.00369.50373.00143,129
2020-09-11394.00394.00376.50379.00153,655
2020-09-10387.00392.50384.00389.2537,535
2020-09-09393.50395.50384.00389.25130,474
2020-09-08390.00394.50383.00392.5093,989
2020-09-07392.00399.50386.00386.50117,059
2020-09-04383.00398.50382.50388.75169,573
2020-09-03408.50408.50381.00382.00387,565
2020-09-02422.00425.50413.50417.25109,337
2020-09-01428.50430.50421.00421.25257,948
2020-08-28432.50432.50419.00424.50134,236
2020-08-27419.50431.00419.50428.2594,599
2020-08-26429.00432.00424.50428.00103,277
2020-08-25420.00431.50420.00429.00126,241
2020-08-24423.00423.00412.00418.0081,369
2020-08-21423.00423.00410.00414.5075,458
2020-08-20415.00424.00413.00417.00141,302
2020-08-19428.50428.50417.50417.5072,157
2020-08-18430.00436.50424.00426.0083,137
2020-08-17435.00435.50431.50434.7567,687
2020-08-14436.00439.00433.50434.5085,024
2020-08-13433.50441.00433.50439.75117,823
2020-08-12437.00439.50430.50435.00159,354
2020-08-11436.00437.50432.50434.75125,278
2020-08-10438.00440.00430.50431.0071,762
2020-08-07429.50438.00429.00434.7578,461
2020-08-06440.50443.00428.50435.0098,212
2020-08-05419.50442.50419.50441.501,286,704
2020-08-04417.00430.00417.00421.50561,847
2020-08-03431.00431.00418.00418.75340,339
2020-07-31429.00439.50427.50429.00340,389
2020-07-30436.00453.50436.00442.75310,114
2020-07-29437.00452.00432.50442.75682,263
2020-07-28430.00442.00430.00437.75217,367
2020-07-27438.00438.00428.00435.2565,666
2020-07-24436.00450.50433.50437.2562,153
2020-07-23440.00445.50438.00442.50363,716
2020-07-22440.00450.50438.00439.25250,595
2020-07-21448.50448.50434.00439.50172,824
2020-07-20442.00446.50438.00438.0054,438
2020-07-17432.50448.50432.50438.00227,924
2020-07-16452.00453.00440.00443.5079,299
2020-07-15456.50462.00451.50458.0068,883
2020-07-14459.00459.00449.00451.50250,168
2020-07-13462.00465.00459.00461.2558,307
2020-07-10455.00470.50454.50460.25140,129
2020-07-09455.00455.00449.50452.25254,373
2020-07-08461.50467.00445.00452.25747,106
2020-07-07469.00478.00463.00468.00216,029
2020-07-06456.00471.00455.50469.00144,503
2020-07-03455.00466.50453.00453.2557,426
2020-07-02456.50456.50447.00451.5082,806
2020-07-01451.00455.00441.50452.2575,346
2020-06-30457.50461.50448.50457.0063,926
2020-06-29461.50469.00455.50474.75105,443
2020-06-26467.00475.00450.00459.2595,802
2020-06-25439.00463.50436.00448.7596,156
2020-06-24467.50468.50453.50479.00210,822
2020-06-23480.00485.00474.00479.0080,173
2020-06-22470.50482.00470.50476.5078,873
2020-06-19475.00487.00474.50480.2578,566
2020-06-18481.00482.50471.00472.2585,379
2020-06-17475.00489.50475.00480.0047,992
2020-06-16475.00488.50471.50470.2572,131
2020-06-15458.50473.00458.50470.2566,743
2020-06-12456.00477.50454.50470.0079,100
2020-06-11476.00477.00462.00467.50122,097
2020-06-10479.00489.50479.00484.2590,183
2020-06-09495.00496.00486.00489.5099,534
2020-06-08495.00506.00492.50494.2588,003
2020-06-05493.00503.00493.00498.7591,749
2020-06-04490.50502.00490.50492.0085,400
2020-06-03492.00503.00486.00496.50154,111
2020-06-02483.50493.00482.00487.2595,933
2020-06-01487.00493.00482.00484.75104,395
2020-05-29486.50494.00484.50487.0070,576
2020-05-28478.50500.00478.00487.00256,183
2020-05-27476.00482.00475.00478.2573,631
2020-05-26475.00481.50469.00478.25142,545
2020-05-22465.00482.00462.50465.25105,418
2020-05-21462.50470.00462.50465.2569,669
2020-05-20473.00475.50465.50467.25102,105
2020-05-19478.50478.50466.50470.0075,148
2020-05-18462.00479.00459.00473.0090,138
2020-05-15462.00467.00455.00459.00153,105
2020-05-14473.00473.50457.50459.25189,912
2020-05-13453.00489.00453.00476.50203,837
2020-05-12463.00471.00454.00459.75169,643
2020-05-11486.50496.50462.50464.50213,356
2020-05-07482.00495.00477.50488.00148,665
2020-05-06475.00490.00475.00478.5085,533
2020-05-05493.50502.00481.50484.75126,920
2020-05-04487.00502.00483.50492.50364,340
2020-05-01485.50487.00480.00483.2573,977
2020-04-30501.00502.00487.50496.25103,350
2020-04-29493.00501.00484.00496.2595,359
2020-04-28488.50498.50485.50490.5069,493
2020-04-27497.00498.00486.50490.5088,854
2020-04-24486.50501.00485.00492.2586,206
2020-04-23481.00496.50479.00494.50125,876
2020-04-22477.50495.00477.50488.7596,901
2020-04-21479.00495.00478.50488.75140,410
2020-04-20490.00496.50480.50485.25108,163
2020-04-17502.00513.00485.50488.50180,683
2020-04-16510.00518.00496.50499.75305,004
2020-04-15509.00519.00501.00509.00401,583
2020-04-14493.50516.00493.50495.2597,451
2020-04-09510.00516.00493.00495.25228,888
2020-04-08498.00515.00475.50510.50245,936
2020-04-07494.00516.00487.50487.25184,201
2020-04-06473.00493.00470.00468.50102,662
2020-04-03469.50479.50469.50476.0040,696
2020-04-03469.50479.50464.50468.50158,908
2020-04-02472.00479.00463.00476.00179,994
2020-04-02472.00477.00463.00465.2599,044
2020-04-01466.50475.00444.50470.00254,159
2020-04-01466.50475.00444.50477.75158,835
2020-03-31460.00499.00460.00458.75145,640
2020-03-30451.50460.00434.50453.5084,323
2020-03-27505.00511.00453.50507.00385,421
2020-03-26507.00510.00480.00515.50124,193
2020-03-25475.00525.00474.50467.75313,259
2020-03-24436.00477.50428.50424.25183,878
2020-03-23415.00456.50405.50431.25117,449
2020-03-20450.50481.50450.50441.25184,109
2020-03-19445.00463.50419.50446.25222,969
2020-03-18450.00457.50440.00461.75192,456
2020-03-17467.50478.00428.00457.50243,100
2020-03-16461.50463.50410.50470.25394,274
2020-03-13478.00494.50461.00471.75172,512
2020-03-12490.50493.00465.00502.0066,670
2020-03-11513.00525.00511.00514.0092,878
2020-03-10519.00537.00509.00515.50107,030
2020-03-09537.00537.00500.00537.5093,212
2020-03-06544.00546.00524.00537.50128,228
2020-03-05538.00557.00538.00543.00132,216
2020-03-04548.00550.00542.00548.5025,933
2020-03-03545.00557.00538.00534.0066,949
2020-03-02540.00558.00523.00537.0075,807
2020-02-28534.00539.00518.00547.50111,741
2020-02-27549.00559.00543.00561.5076,560
2020-02-26556.00563.00546.00563.0096,920
2020-02-25570.00580.00559.00580.0057,835
2020-02-24590.00593.00575.00604.0061,594
2020-02-21585.00606.00583.00604.00106,372
2020-02-20581.00602.00581.00591.5071,782
2020-02-19583.00587.00580.00581.50197,209
2020-02-18571.00589.00570.00582.0098,089
2020-02-17608.00608.00573.00574.50488,417
2020-02-14595.00601.00593.00594.00108,439
2020-02-13590.00596.00582.00594.0094,114
2020-02-12580.00591.00580.00588.50100,181
2020-02-11565.00587.00565.00581.50116,264
2020-02-10590.00592.00575.00578.0091,860
2020-02-07607.00607.00584.00590.00105,788
2020-02-06603.00604.00593.00594.0067,821
2020-02-05620.00620.00596.00606.50192,264
2020-02-04604.00615.00600.00611.0059,162
2020-02-03600.00611.00591.00600.5097,965
2020-01-31611.00615.00602.00605.5034,376
2020-01-30621.00621.00602.00605.50109,454
2020-01-29641.00641.00600.00616.00306,280
2020-01-28576.00632.00576.00631.50427,159
2020-01-27552.00562.00544.00547.00117,281
2020-01-24546.00559.00546.00558.5062,837
2020-01-23557.00561.00548.00551.00109,476
2020-01-22546.00557.00545.00554.0090,555
2020-01-21554.00554.00537.00546.50231,900
2020-01-20558.00575.00551.00552.00148,094
2020-01-17575.00575.00565.00571.00270,220
2020-01-16563.00571.00557.00568.50219,814
2020-01-15548.00565.00548.00562.50331,639
2020-01-14545.00553.00543.00547.50233,152
2020-01-13540.00555.00539.00549.50101,857
2020-01-10515.00539.00515.00536.00176,000
2020-01-09565.00566.00508.00523.00874,673
2020-01-08574.00580.00567.00568.00351,979
2020-01-07572.00582.00571.00579.50166,019
2020-01-06559.00574.00559.00571.0092,697
2020-01-03579.00579.00567.00570.00129,928
2020-01-02580.00582.00569.00579.00100,175
2019-12-31577.00580.00575.00577.50100,418
2019-12-30578.00582.00569.00579.0095,437
2019-12-27567.00578.00565.00575.00184,549
2019-12-24570.00573.00562.00570.50149,912
2019-12-23570.00582.00569.00573.0083,619
2019-12-20580.00580.00560.00571.00163,374
2019-12-19565.00572.00564.00568.0076,928
2019-12-18577.00583.00565.00568.00558,416
2019-12-17580.00580.00563.00576.50263,653
2019-12-16577.00580.00568.00575.50191,784
2019-12-13568.00586.00568.00571.00164,032
2019-12-12547.00567.00545.00555.00144,218
2019-12-11561.00572.00547.00550.50191,430
2019-12-10564.00582.00563.00564.50156,179
2019-12-09549.00568.00547.00564.00173,184
2019-12-06558.00558.00546.00551.00398,316
2019-12-05562.00570.00552.00567.50198,943
2019-12-04568.00569.00563.00567.50277,524
2019-12-03570.00574.00564.00566.50222,963
2019-12-02589.00590.00564.00566.00365,230
2019-11-29615.00615.00588.00588.00436,800
2019-11-28611.00618.00601.00616.00109,320
2019-11-27618.00629.00611.00612.00701,585
2019-11-26625.00638.00622.00625.501,306,348
2019-11-25600.00627.00600.00625.00357,854
2019-11-22604.00610.00604.00609.00612,566
2019-11-21603.00610.00601.00607.50279,683
2019-11-20600.00610.00597.00609.00284,858
2019-11-19610.00610.00598.00605.501,088,601
2019-11-18578.00612.00578.00605.50310,763
2019-11-15553.00582.00553.00578.50164,487
2019-11-14545.00561.00545.00559.00116,757
2019-11-13552.00552.00545.00545.5082,974
2019-11-12546.00557.00546.00553.50162,908
2019-11-11541.00552.00541.00549.00154,788
2019-11-08541.00546.00540.00545.00182,417
2019-11-07542.00545.00539.00540.50318,475
2019-11-06543.00547.00540.00541.0064,312
2019-11-05545.00545.00540.00541.5083,607
2019-11-04551.00553.00538.00544.00215,372
2019-11-01555.00558.00541.00547.00321,731
2019-10-31554.00558.00552.00556.50194,009
2019-10-30551.00555.00550.00555.00150,705
2019-10-29565.00565.00552.00555.50174,368
2019-10-28554.00560.00554.00555.5088,140
2019-10-25540.00556.00540.00553.50393,403
2019-10-24525.00555.00525.00550.50196,750
2019-10-23555.00555.00535.00538.00215,954
2019-10-22555.00559.00549.00551.50173,213
2019-10-21551.00560.00549.00555.50104,151
2019-10-18554.00560.00553.00554.50135,360
2019-10-17559.00560.00552.00555.00205,749
2019-10-16552.00562.00551.00559.00131,006
2019-10-15559.00564.00553.00558.5074,324
2019-10-14568.00568.00547.00552.00103,364
2019-10-11552.00563.00551.00562.00384,257
2019-10-10540.00554.00540.00553.0068,516
2019-10-09551.00551.00540.00542.50155,635
2019-10-08556.00564.00549.00551.00316,654
2019-10-07565.00572.00556.00562.00354,372
2019-10-04563.00572.00557.00563.50447,732
2019-10-03566.00569.00555.00567.50200,980
2019-10-02584.00591.00569.00587.00349,675
2019-10-01583.00590.00581.00587.00169,375
2019-09-30593.00593.00575.00577.50663,398
2019-09-27594.00594.00583.00591.00115,343
2019-09-26596.00603.00590.00590.50178,708
2019-09-25600.00615.00596.00597.50189,851
2019-09-24580.00637.00580.00607.001,083,368
2019-09-23598.00598.00581.00587.50193,376
2019-09-20590.00598.00575.00592.50264,661
2019-09-19600.00600.00585.00596.00169,758
2019-09-18615.00615.00594.00595.00517,415
2019-09-17593.00612.00593.00611.50180,717
2019-09-16595.00600.00586.00599.00766,715
2019-09-13571.00599.00571.00597.50156,357
2019-09-12577.00584.00568.00582.00101,064
2019-09-11565.00579.00552.00576.00299,782
2019-09-10565.00575.00558.00561.50530,081
2019-09-09580.00580.00567.00572.00301,552
2019-09-06610.00610.00576.00578.00433,753
2019-09-05620.00623.00608.00613.00179,386
2019-09-04654.00654.00611.00617.00203,908
2019-09-03597.00663.00593.00641.50587,045
2019-09-02595.00599.00587.00591.00130,695
2019-08-30582.00599.00582.00593.00158,130
2019-08-29603.00603.00584.00604.00199,004
2019-08-28600.00605.00593.00604.00324,461
2019-08-27611.00612.00603.00604.00195,160
2019-08-23615.00620.00607.00616.0073,087
2019-08-22612.00623.00607.00616.00332,100
2019-08-21618.00631.00617.00617.00178,593
2019-08-20615.00632.00614.00621.00377,900
2019-08-19615.00628.50615.00620.00191,967
2019-08-16623.00628.00611.00614.50173,586
2019-08-15623.00629.00617.00619.00133,436
2019-08-14635.00635.00620.00622.00162,931
2019-08-13632.00637.00625.00626.00155,087
2019-08-12642.00649.00633.00634.00185,523
2019-08-09670.00670.00645.00647.00541,536
2019-08-08649.00670.00649.00668.00130,732
2019-08-07668.00672.00657.00661.50202,435
2019-08-06672.00686.00670.00671.50277,370
2019-08-05682.00684.00667.00676.00221,414
2019-08-02678.00685.00674.00683.50518,246
2019-08-01686.00689.00675.00679.50103,385
2019-07-31674.00687.00674.00685.50434,067
2019-07-30670.00685.00670.00682.00178,284
2019-07-29656.00676.00656.00673.00202,747
2019-07-26635.00658.00635.00655.00181,996
2019-07-25628.00652.00627.00648.50353,834
2019-07-24622.00628.00620.00625.50736,237
2019-07-23620.00624.00612.00619.50349,951
2019-07-22615.00620.00610.00616.00303,185
2019-07-19620.00620.00609.00616.00528,098
2019-07-18612.00626.00602.00611.50673,825
2019-07-17618.00652.00610.00612.50711,098
2019-07-16669.00682.00601.00626.501,956,068
2019-07-15875.00876.00868.00868.5090,390
2019-07-12870.00874.00859.00871.5094,195
2019-07-11874.00875.00864.00866.50112,544
2019-07-10862.00876.00862.00867.50352,326
2019-07-09878.00890.00869.00871.50271,538
2019-07-08882.00900.00882.00883.50118,429
2019-07-05903.00910.00882.00894.00152,329
2019-07-04919.00928.00908.00910.0064,856
2019-07-03922.00935.00915.00925.50125,358
2019-07-02909.00923.00908.00921.5079,298
2019-07-01927.00932.00909.00910.00206,799
2019-06-28926.00930.00906.00926.00181,520
2019-06-27920.00920.00911.00912.0077,851
2019-06-26915.00920.00914.00915.50161,820
2019-06-25917.00919.00906.00917.50375,949
2019-06-24912.00927.00912.00918.50141,321
2019-06-21910.00910.00905.00908.0072,645
2019-06-20902.00912.00900.00908.0089,021
2019-06-19913.00913.00898.00899.00111,449
2019-06-18922.00923.00906.00907.00142,738
2019-06-17909.00928.00909.00918.00214,859
2019-06-14923.00935.00913.00919.00197,093
2019-06-13951.00951.00924.00930.00471,850
2019-06-12967.00970.00946.00946.00122,151
2019-06-11980.00980.00965.00970.50125,726
2019-06-10973.00978.00966.00975.0089,349
2019-06-07960.00972.00960.00965.50173,688
2019-06-06950.00960.00948.00958.0095,194
2019-06-05921.00951.00921.00945.50131,510
2019-06-04936.00936.00921.00930.00134,423
2019-06-03939.00940.00934.00936.50112,270
2019-05-31954.00958.00939.00952.50223,847
2019-05-30957.00957.00946.00952.50200,342
2019-05-29948.00964.00936.00951.00259,360
2019-05-28938.00947.00920.00939.002,527,063
2019-05-24933.00946.00930.00935.50350,769
2019-05-23935.00935.00922.00927.50138,916
2019-05-22936.00939.00928.00929.50270,069
2019-05-21923.00938.00922.00931.00177,035
2019-05-20912.00924.00912.00921.50199,842
2019-05-17906.00915.00905.00912.50238,332
2019-05-16877.00907.00876.00902.00237,541
2019-05-15863.00879.00863.00871.50210,730
2019-05-14835.00864.00835.00862.50486,990
2019-05-13812.00838.00812.00835.00120,409
2019-05-10820.00822.00810.00819.50283,030
2019-05-09808.00825.00805.00815.5092,526
2019-05-08815.00826.00810.00820.50332,658
2019-05-07820.00820.00810.00818.00124,169
2019-05-03830.00830.00818.00824.0061,642
2019-05-02845.00847.00829.00829.5050,960
2019-05-01857.00857.00836.00842.5026,863
2019-04-30837.00852.00836.00850.50239,035
2019-04-29810.00837.00810.00834.50386,859
2019-04-26827.00830.00823.00824.50153,217
2019-04-25820.00831.00820.00827.5099,244
2019-04-24815.00833.00815.00825.00140,295
2019-04-23820.00829.00816.00826.5078,164
2019-04-18816.00831.00815.00817.5064,301
2019-04-17829.00831.00827.00830.50507,359
2019-04-16829.00834.00824.00831.0071,213
2019-04-15824.00827.00815.00823.5094,462
2019-04-12830.00831.00819.00822.5094,603
2019-04-11827.00827.00811.00817.5085,434
2019-04-10808.00819.00808.00811.5057,301
2019-04-09811.00816.00808.00815.5042,119
2019-04-08809.00813.00809.00810.50102,727
2019-04-05811.00811.00804.00809.50136,477
2019-04-04814.00820.00811.00812.5064,978
2019-04-03822.00823.00813.00816.00145,952
2019-04-02825.00825.00811.00820.50113,825
2019-04-01800.00825.00800.00821.50133,671
2019-03-29799.00807.00791.00806.5070,483
2019-03-28780.00798.00780.00793.5067,209