Balfour Beatty Share Price history. The following table shows end-of-day data BBY historical share prices for Balfour Beatty, 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
2024-03-29382.20382.20382.20382.200
2024-03-28375.20384.60375.20382.20921,993
2024-03-27390.80390.80381.40384.00991,064
2024-03-26386.00386.00376.20382.60877,118
2024-03-25379.40379.40375.60377.00693,282
2024-03-22387.40387.40378.40378.80730,751
2024-03-21380.80382.00376.40378.203,681,008
2024-03-20375.40378.80370.60377.002,064,763
2024-03-19370.60374.20369.40373.203,074,997
2024-03-18377.20386.60374.40376.401,618,850
2024-03-15382.00387.40376.80386.204,407,120
2024-03-14372.00380.40372.00380.002,201,240
2024-03-13338.80374.20338.80372.005,675,607
2024-03-12338.00342.00334.80339.801,449,023
2024-03-11338.20344.80337.80337.801,591,971
2024-03-08345.00347.40342.00344.60759,515
2024-03-07343.00349.40343.00345.40746,429
2024-03-06351.80351.80343.20345.001,134,936
2024-03-05350.40350.40343.40343.60576,860
2024-03-04350.40350.40341.40344.00559,046
2024-03-01345.00345.00340.40343.80616,776
2024-02-29330.00341.60330.00339.401,387,621
2024-02-28336.60340.80334.80337.00813,489
2024-02-27328.00339.00328.00338.40971,175
2024-02-26338.00338.00333.40335.60588,583
2024-02-23331.20339.20331.20334.204,047,056
2024-02-22332.60339.80330.00338.802,481,305
2024-02-21323.20331.20323.20331.203,381,067
2024-02-20319.00328.60319.00328.60926,551
2024-02-19323.60326.80320.20326.80506,938
2024-02-16324.20325.80321.20322.80556,826
2024-02-15317.00322.20316.80321.40744,989
2024-02-14321.60321.60316.40316.40993,131
2024-02-13332.60332.60316.40317.401,021,941
2024-02-12327.20330.00324.80324.80862,683
2024-02-09329.80330.00322.80327.60891,364
2024-02-08333.40333.40324.80325.601,180,538
2024-02-07328.00328.20323.60325.801,158,167
2024-02-06329.20329.80324.20328.601,985,895
2024-02-05317.80327.20317.80324.403,940,643
2024-02-02334.60334.60324.00324.801,758,850
2024-02-01340.00340.00330.60330.601,005,230
2024-01-31334.80335.80332.00332.001,593,345
2024-01-30337.20341.20335.20335.20979,753
2024-01-29336.80344.00336.80339.201,589,178
2024-01-26339.40347.60339.40345.20936,221
2024-01-25344.40347.60343.60346.40502,673
2024-01-24338.20345.40337.60344.20459,525
2024-01-23347.20347.20336.20336.201,141,528
2024-01-22332.20340.00332.20339.00739,249
2024-01-19340.00340.00332.80334.00464,149
2024-01-18322.00336.40322.00333.80609,857
2024-01-17335.80336.00326.20329.401,097,299
2024-01-16349.20349.20339.40340.405,197,179
2024-01-15347.40347.40338.60341.602,094,077
2024-01-12338.80342.80338.80339.201,007,004
2024-01-11331.60342.00331.60336.40589,509
2024-01-10332.40341.00332.40338.601,411,462
2024-01-09345.60345.60337.60340.40654,017
2024-01-08342.60342.60332.40340.20634,057
2024-01-05344.80344.80332.00334.60559,786
2024-01-04330.60338.00330.20337.00670,509
2024-01-03335.80337.80330.40331.601,582,403
2024-01-02332.00337.60332.00337.40613,735
2024-01-01331.20331.20331.20331.200
2023-12-29342.20342.20331.20331.20174,084
2023-12-28342.00342.00333.00335.40420,705
2023-12-27337.00339.40336.20338.20572,154
2023-12-26337.00337.00337.00337.000
2023-12-25337.00337.00337.00337.000
2023-12-22337.20337.20333.20337.00334,883
2023-12-21327.60334.40327.60334.40929,498
2023-12-20333.00333.00327.00330.203,116,322
2023-12-19332.40332.40323.80325.203,091,048
2023-12-18320.80328.00320.80325.401,340,537
2023-12-15328.40329.40323.00325.603,540,124
2023-12-14328.00331.80326.00326.003,047,803
2023-12-13329.00329.00323.20323.201,433,109
2023-12-12327.00332.60327.00327.00879,913
2023-12-11327.20333.40327.20330.40731,571
2023-12-08333.40336.00330.80335.20950,013
2023-12-07335.60340.80333.40335.401,177,860
2023-12-06338.00339.20330.60338.20793,069
2023-12-05326.20332.80326.20331.802,157,270
2023-12-04339.20339.20326.80329.80657,693
2023-12-01331.80332.00325.00331.60631,911
2023-11-30321.60328.60321.60325.202,322,699
2023-11-29321.40330.00321.40328.00718,558
2023-11-28323.40326.80323.40326.00571,349
2023-11-27326.40331.00324.80326.60697,089
2023-11-24328.40328.40325.60327.20417,464
2023-11-23315.80327.80315.80326.00909,121
2023-11-22315.40324.60315.40323.00833,373
2023-11-21327.20329.00321.40323.20622,553
2023-11-20328.40329.20324.40326.80576,077
2023-11-17324.20330.20324.20328.803,435,651
2023-11-16319.40328.00319.40322.401,007,054
2023-11-15325.00333.40325.00327.201,243,539
2023-11-14311.40329.00311.40328.001,764,964
2023-11-13310.20320.40310.20318.002,511,570
2023-11-10318.40318.40311.20315.801,041,801
2023-11-09319.20319.20307.40314.003,000,681
2023-11-08307.60315.60307.00311.602,679,128
2023-11-07310.40314.00307.00308.00721,160
2023-11-06316.80319.20312.20313.00692,801
2023-11-03318.60322.60316.80320.00771,083
2023-11-02304.00318.00304.00317.001,254,956
2023-11-01301.80309.20301.80303.001,233,403
2023-10-31313.60313.60307.40309.201,981,859
2023-10-30304.00309.60300.80299.201,425,129
2023-10-27295.00300.40294.40299.20626,005
2023-10-26292.80297.80292.80295.402,600,854
2023-10-25309.00309.00297.60298.80784,214
2023-10-24309.40309.40300.20301.80665,801
2023-10-23297.00303.80297.00303.40589,532
2023-10-20311.40311.40301.20303.001,089,433
2023-10-19300.00307.00300.00304.40674,499
2023-10-18315.00315.00304.20305.40543,195
2023-10-17304.20313.00304.20311.201,664,377
2023-10-16302.20311.20302.20310.00670,184
2023-10-13309.80312.80307.60307.60801,902
2023-10-12316.60319.00313.00313.00452,748
2023-10-11319.00319.00315.00316.00771,992
2023-10-10322.20322.20315.00317.801,151,433
2023-10-09322.00322.00311.60314.601,616,148
2023-10-06307.40315.40307.00315.00730,325
2023-10-05309.60312.00308.20310.20615,244
2023-10-04309.00309.00304.20305.201,803,513
2023-10-03305.40315.00305.40306.601,192,457
2023-10-02328.80328.80311.60312.201,166,370
2023-09-29322.40322.60317.60321.001,197,902
2023-09-28325.80325.80313.40314.801,147,519
2023-09-27318.00321.80317.80318.601,052,081
2023-09-26321.00326.60318.40319.201,257,836
2023-09-25327.60333.60326.20326.801,572,951
2023-09-22327.00335.60327.00335.601,436,962
2023-09-21332.60337.00332.20335.00571,143
2023-09-20334.40335.20330.20333.601,091,915
2023-09-19324.40328.00324.40327.80451,693
2023-09-18330.20332.20325.00328.00912,583
2023-09-15331.80337.00331.60332.402,495,036
2023-09-14328.00334.80327.60334.802,129,421
2023-09-13333.00333.00325.00327.40776,857
2023-09-12320.00328.40320.00327.60966,613
2023-09-11315.00324.20315.00322.40577,421
2023-09-08330.40330.40320.00322.80616,547
2023-09-07329.20329.20320.60322.60525,042
2023-09-06320.80322.60318.20322.60501,059
2023-09-05322.40324.60317.20321.00582,782
2023-09-04331.00331.00322.20323.40532,050
2023-09-01320.00327.60320.00323.20617,088
2023-08-31332.00332.00326.40327.201,086,355
2023-08-30326.80330.20325.00328.802,217,404
2023-08-29326.20327.20321.80327.201,107,040
2023-08-28320.00320.00320.00320.000
2023-08-25323.60324.00319.40320.00576,926
2023-08-24318.00325.40318.00321.00585,467
2023-08-23310.00321.40310.00320.00926,776
2023-08-22306.40318.40306.40317.40690,391
2023-08-21305.80312.80305.80310.803,475,722
2023-08-18312.20313.60306.20313.203,249,692
2023-08-17309.00316.40305.20312.601,788,210
2023-08-16354.40355.80296.00310.007,106,681
2023-08-15356.80356.80345.60346.80553,450
2023-08-14344.20348.80341.20348.80728,658
2023-08-11348.80349.80346.20347.20522,024
2023-08-10341.80347.60341.80346.002,670,831
2023-08-09339.60345.60339.20345.00711,769
2023-08-08344.00348.60340.40340.40813,165
2023-08-07345.80349.80342.60347.001,195,919
2023-08-04337.80347.60337.80345.40343,112
2023-08-03339.40346.80339.40345.001,032,020
2023-08-02343.40349.60343.40347.80532,604
2023-08-01343.00352.40343.00351.00710,091
2023-07-31348.80351.40348.40349.40528,051
2023-07-28365.00365.00347.80349.801,536,855
2023-07-27355.60358.80353.80355.20560,274
2023-07-26346.40353.80346.40353.80459,040
2023-07-25354.40356.00352.40353.80686,356
2023-07-24352.40356.20352.40354.20648,011
2023-07-21357.20357.60352.80354.40815,750
2023-07-20354.60358.40352.80355.20801,848
2023-07-19348.40357.60347.20353.801,608,580
2023-07-18340.60346.00340.60344.401,105,738
2023-07-17335.80343.40335.80340.60449,639
2023-07-14334.60344.60334.60344.00595,438
2023-07-13348.60348.60340.60342.20599,448
2023-07-12327.20342.80327.20342.80971,501
2023-07-11335.40335.40331.20334.40464,263
2023-07-10339.40339.40328.80333.20600,289
2023-07-07330.60333.00329.40331.40618,070
2023-07-06346.00346.00330.60331.40886,600
2023-07-05337.60343.80337.60342.60984,139
2023-07-04348.60348.60339.80340.40366,825
2023-07-03334.60344.40334.60340.40519,452
2023-06-30338.20344.80337.80340.80891,325
2023-06-29344.60347.80336.20338.80736,686
2023-06-28343.60343.60337.40339.601,510,213
2023-06-27343.40344.00338.60339.60863,675
2023-06-26332.00342.60332.00340.803,043,355
2023-06-23344.40347.00339.00340.00731,821
2023-06-22357.20357.20345.00346.80964,056
2023-06-21351.40353.00347.20349.00803,060
2023-06-20349.20350.80347.00350.80564,931
2023-06-19348.00350.80347.00349.802,680,509
2023-06-16350.40353.80348.80348.803,765,322
2023-06-15360.00360.00351.40352.60690,248
2023-06-14356.20360.80356.20358.401,257,588
2023-06-13357.80365.40357.20361.60760,222
2023-06-12367.40368.00363.00363.601,446,795
2023-06-09367.60367.60361.40365.20690,424
2023-06-08371.80371.80365.00367.40779,390
2023-06-07377.40377.40364.80365.40600,635
2023-06-06364.20372.20364.20370.001,438,978
2023-06-05373.00375.80370.20371.80812,038
2023-06-02375.80375.80365.00372.001,158,995
2023-06-01364.40368.20364.40367.201,009,915
2023-05-31369.60369.60365.60367.202,230,989
2023-05-30371.60374.60369.80369.80831,162
2023-05-29372.80372.80372.80372.800
2023-05-26384.80384.80372.80372.80606,154
2023-05-25380.60380.60372.40374.80781,805
2023-05-24375.00378.60375.00377.001,324,782
2023-05-23394.80394.80382.20382.801,004,318
2023-05-22389.80389.80385.20386.201,215,360
2023-05-19388.00391.00387.40387.801,493,969
2023-05-18398.80398.80388.40390.40952,323
2023-05-17392.60395.40391.60393.402,323,349
2023-05-16394.80394.80390.00393.20675,325
2023-05-15397.00397.00391.60391.80706,418
2023-05-12387.20392.40382.20391.201,300,874
2023-05-11401.20401.20386.60390.202,554,776
2023-05-10395.80395.80389.60392.801,138,618
2023-05-09390.60394.80390.00393.402,128,984
2023-05-08389.80389.80389.80389.800
2023-05-05373.20389.80373.20389.801,175,167
2023-05-04380.60385.80378.60382.401,117,255
2023-05-03388.20388.20381.00383.801,192,726
2023-05-02388.60388.60383.00385.80879,812
2023-05-01383.00383.00383.00383.000
2023-04-28382.20384.60380.40383.001,274,684
2023-04-27384.80386.40378.20380.201,052,148
2023-04-26387.80388.40383.40387.401,595,551
2023-04-25384.60386.80380.00385.00919,078
2023-04-24380.80382.20377.40381.40750,529
2023-04-21372.40380.60372.40379.001,126,849
2023-04-20385.00385.00377.20378.00902,882
2023-04-19374.00378.60374.00377.00752,696
2023-04-18378.00379.20375.00379.20760,650
2023-04-17375.20377.60372.00376.402,881,060
2023-04-14376.00376.20372.40373.40898,086
2023-04-13360.00374.40360.00372.80765,456
2023-04-12360.00372.00360.00368.801,776,477
2023-04-11362.00366.80360.00366.201,118,055
2023-04-10358.20358.20358.20358.200
2023-04-07358.20358.20358.20358.200
2023-04-06349.20360.60349.20358.201,411,719
2023-04-05372.20372.60356.40357.802,484,895
2023-04-04370.20376.00370.00370.201,259,391
2023-04-03372.60375.00368.80371.202,767,138
2023-03-31374.00378.80371.40372.402,316,702
2023-03-30380.00380.00374.40377.201,958,166
2023-03-29370.40375.80370.40373.402,595,426
2023-03-28378.00378.00368.60370.801,142,888
2023-03-27374.60379.20373.60376.001,388,085
2023-03-24372.60374.00367.60371.202,203,950
2023-03-23363.80373.80363.80372.406,146,579
2023-03-22366.80376.40355.80364.803,763,041
2023-03-21351.80359.20350.40356.601,770,683
2023-03-20330.80348.20327.80346.802,225,968
2023-03-17334.20338.60329.80333.203,857,105
2023-03-16351.20351.80333.80335.403,076,026
2023-03-15350.40364.20346.60348.003,106,868
2023-03-14332.40340.60331.60340.601,611,947
2023-03-13354.20354.20332.60332.803,098,176
2023-03-10341.60348.00341.60346.001,181,608
2023-03-09358.40358.60349.40349.401,392,429
2023-03-08354.60359.00354.60359.001,168,161
2023-03-07360.60360.60352.20357.20930,692
2023-03-06356.20357.80349.60352.201,407,738
2023-03-03360.80360.80357.40357.601,192,530
2023-03-02359.20364.20357.20359.201,582,129
2023-03-01358.80367.20358.80364.401,289,685
2023-02-28371.60371.80363.40364.802,169,758
2023-02-27365.20372.20365.20370.801,091,485
2023-02-24369.00369.00364.80365.201,796,907
2023-02-23352.00367.40352.00364.601,137,708
2023-02-22360.20361.00357.00360.60934,438
2023-02-21367.00367.00360.00360.00887,567
2023-02-20364.20365.40361.00363.001,586,213
2023-02-17365.20366.20362.60364.201,190,792
2023-02-16366.40366.60362.40366.001,015,413
2023-02-15358.80366.20358.80364.801,115,697
2023-02-14363.00364.80360.80361.60823,745
2023-02-13358.40365.60358.40363.801,287,976
2023-02-10363.00363.00357.00358.80811,039
2023-02-09366.20366.20358.60361.003,630,755
2023-02-08359.00362.60357.60357.601,103,162
2023-02-07360.20362.20359.20360.60935,912
2023-02-06372.00372.00358.80360.001,063,084
2023-02-03361.80368.20361.80365.201,498,472
2023-02-02363.80365.40349.00363.002,681,647
2023-02-01366.40372.00366.20368.402,213,829
2023-01-31366.00368.80365.80366.401,140,499
2023-01-30374.00377.40365.00368.001,771,178
2023-01-27370.00371.20365.60371.201,610,817
2023-01-26357.40371.40357.40368.001,856,163
2023-01-25368.00370.00365.00365.801,024,630
2023-01-24363.80371.40362.80368.001,287,508
2023-01-23361.40364.60361.00362.80835,828
2023-01-20359.00360.60356.60360.001,314,970
2023-01-19359.00359.00354.00356.801,395,985
2023-01-18352.00358.60352.00356.60964,189
2023-01-17350.80356.20350.80353.001,555,927
2023-01-16356.60357.00352.80354.001,249,714
2023-01-13347.20357.60347.20355.402,310,010
2023-01-12340.60357.00340.60355.401,355,381
2023-01-11351.80355.80346.40348.802,287,723
2023-01-10340.80351.80340.80350.801,110,040
2023-01-09354.80356.20348.60348.601,112,911
2023-01-06345.60355.40345.60354.201,029,774
2023-01-05340.00354.80340.00352.401,039,121
2023-01-04343.40348.40340.40348.201,166,391
2023-01-03339.60344.40339.00340.601,051,011
2023-01-02337.60337.60337.60337.600
2022-12-30332.80340.60332.80337.60300,282
2022-12-29348.80348.80336.80341.00376,934
2022-12-28349.20349.20338.80341.60634,582
2022-12-27342.60342.60342.60342.600
2022-12-26342.60342.60342.60342.600
2022-12-23339.60342.60339.20342.60196,388
2022-12-22334.60344.00334.60340.80550,737
2022-12-21350.20350.20336.80341.60822,857
2022-12-20337.80342.20335.20341.00941,792
2022-12-19330.60343.80330.60339.80827,669
2022-12-16347.20347.20332.40338.803,976,651
2022-12-15337.80345.60336.20342.601,557,885
2022-12-14339.80342.40337.20339.601,036,192
2022-12-13344.00350.40340.60340.602,464,899
2022-12-12342.40345.20340.00344.801,144,248
2022-12-09345.20346.00337.60346.001,545,122
2022-12-08339.40347.60337.00337.002,590,123
2022-12-07320.60332.60320.60331.601,938,594
2022-12-06321.00330.60321.00327.606,350,057
2022-12-05324.20332.20324.20329.00968,695
2022-12-02335.60335.60322.80325.80715,068
2022-12-01330.40330.40321.20328.001,074,468
2022-11-30329.80329.80321.40323.801,851,369
2022-11-29316.00328.00316.00327.201,416,624
2022-11-28322.60325.80319.40323.601,076,466
2022-11-25314.80323.80314.80322.203,377,258
2022-11-24331.20331.20320.80320.80603,508
2022-11-23321.00325.00320.40323.402,786,802
2022-11-22315.80325.00315.80320.201,903,820
2022-11-21316.60323.40315.20320.603,240,514
2022-11-18309.40320.00308.00320.002,756,318
2022-11-17302.20310.40295.80308.202,813,690
2022-11-16293.20303.40293.20299.202,865,594
2022-11-15293.60302.80293.60300.401,666,617
2022-11-14308.20308.20299.00300.801,132,467
2022-11-11316.60316.60302.60303.401,752,793
2022-11-10309.20310.40302.60310.401,836,730
2022-11-09301.00303.00298.00302.201,215,982
2022-11-08295.00303.40295.00299.203,507,381
2022-11-07302.00302.00296.60299.603,030,448
2022-11-04300.60300.60290.40297.604,730,926
2022-11-03291.80298.80291.80294.601,065,525
2022-11-02302.00302.00297.40299.002,021,786
2022-11-01304.60305.00298.80300.401,885,156
2022-10-31292.00302.60292.00298.602,083,411
2022-10-28292.60298.80292.60296.40989,818
2022-10-27292.80300.40292.80297.601,728,428
2022-10-26292.60300.40292.60299.401,855,120
2022-10-25299.00299.20292.80297.001,458,505
2022-10-24286.40299.20286.40295.802,953,775
2022-10-21300.00301.20285.20294.602,827,212
2022-10-20296.20304.80296.20302.201,645,077
2022-10-19307.40310.40302.80302.801,764,764
2022-10-18309.80310.80304.20307.801,752,520
2022-10-17304.80308.40298.60306.803,375,637
2022-10-14306.20308.40298.60299.603,428,397
2022-10-13296.80304.00291.20303.202,012,838
2022-10-12309.60310.20295.60296.202,410,211
2022-10-11309.00311.40306.00310.604,590,276
2022-10-10305.60312.40305.60311.201,844,125
2022-10-07309.40309.40302.40308.002,237,882
2022-10-06305.00311.00304.20305.402,322,873
2022-10-05310.00310.80303.80309.401,690,073
2022-10-04300.20313.40300.20312.202,395,991
2022-10-03304.80308.40302.40307.201,478,861
2022-09-30301.60308.20301.60306.403,981,952
2022-09-29312.60312.60300.00303.202,123,029
2022-09-28315.20316.40304.60313.002,592,587
2022-09-27324.40326.80316.60316.602,335,700
2022-09-26313.00325.40313.00321.801,794,489
2022-09-23330.00331.20325.00326.402,135,927
2022-09-22332.00334.40328.00329.602,461,404
2022-09-21328.00336.40328.00336.401,843,032
2022-09-20332.00337.60328.80331.601,658,482
2022-09-19334.40334.40334.40334.400
2022-09-16346.40346.40334.40334.406,076,814
2022-09-15333.40340.40333.40339.201,549,688
2022-09-14333.40341.80333.40338.803,074,798
2022-09-13333.40342.80333.40339.401,842,911
2022-09-12342.00342.00333.60340.401,737,387
2022-09-09324.40336.60324.40334.002,090,654
2022-09-08333.40335.00329.60332.001,494,015
2022-09-07332.40332.40326.60328.601,873,863
2022-09-06329.80330.60326.00328.601,000,203
2022-09-05315.40326.40313.60325.801,633,826
2022-09-02313.20319.00313.20318.605,627,659
2022-09-01307.60316.60307.60314.002,179,661
2022-08-31314.80315.20310.80315.202,604,268
2022-08-30309.60318.60309.60314.402,217,254
2022-08-29312.00312.00312.00312.000
2022-08-26315.20316.80311.60312.00836,560
2022-08-25312.60319.40312.60314.601,148,615
2022-08-24304.40313.60304.20313.201,635,006
2022-08-23312.20316.40306.60307.602,318,539
2022-08-22325.80325.80318.40319.801,213,418
2022-08-19316.60328.80316.60327.402,858,018
2022-08-18321.00331.80319.60325.003,513,425
2022-08-17300.80322.60300.80319.608,050,716
2022-08-16293.20293.20285.00289.201,073,661
2022-08-15285.20289.00285.20286.401,297,128
2022-08-12282.60288.20282.60286.401,299,361
2022-08-11288.60288.60286.60286.60818,580
2022-08-10288.40288.40280.80286.80870,386
2022-08-09287.80287.80280.40281.601,017,816
2022-08-08279.40282.80279.20281.60774,459
2022-08-05279.20281.80278.00278.60758,363
2022-08-04275.80283.60275.80281.00569,248
2022-08-03280.00285.20279.60282.60539,268
2022-08-02282.00287.20280.80281.20844,707
2022-08-01280.60284.20278.60282.60609,772
2022-07-29278.00282.80276.60280.60760,196
2022-07-28275.40277.60271.20275.20651,698
2022-07-27276.00276.40272.60275.40512,568
2022-07-26273.60274.80268.60271.60903,688
2022-07-25271.20274.60267.40272.001,663,870
2022-07-22268.00268.20261.20267.201,121,019
2022-07-21256.60262.00256.60262.001,833,513
2022-07-20253.80260.60253.80256.601,071,466
2022-07-19255.80262.00255.80260.001,848,123
2022-07-18260.00260.80257.40258.40832,317
2022-07-15252.80260.00251.80257.801,477,993
2022-07-14257.80259.80253.40253.40978,589
2022-07-13264.60267.20256.20257.201,823,794
2022-07-12263.40269.00263.00268.205,559,467
2022-07-11272.00272.00262.60263.80774,709
2022-07-08265.80267.00259.80265.60967,522
2022-07-07257.20260.60254.40259.802,957,754
2022-07-06251.80257.00251.80253.401,538,579
2022-07-05256.80258.40251.80251.80729,876
2022-07-04257.80260.00257.20258.40402,757
2022-07-01248.80260.20248.80256.60941,617
2022-06-30255.20258.00251.80254.20741,781
2022-06-29260.20263.00259.80261.20977,730
2022-06-28253.60264.20253.60263.80887,596
2022-06-27257.20264.20257.00259.801,221,381
2022-06-24251.60258.60251.60258.00927,889
2022-06-23256.60256.60248.40250.60999,385
2022-06-22250.00251.00246.80249.201,421,817
2022-06-21244.00252.60244.00249.20971,682
2022-06-20245.00250.60244.20247.401,503,829
2022-06-17251.20252.20248.00248.002,718,209
2022-06-16253.20257.40247.20248.404,702,982
2022-06-15263.80265.60257.60257.604,732,425
2022-06-14256.00261.60255.60260.002,134,428
2022-06-13257.80261.00256.40260.201,543,765
2022-06-10270.00270.00263.80264.401,588,515
2022-06-09266.40270.20265.00268.40819,363
2022-06-08273.60273.60266.60267.001,817,762
2022-06-07267.00268.80265.40268.001,139,653
2022-06-06267.80270.00265.60266.80766,156
2022-06-03261.60261.60261.60261.600
2022-06-02261.60261.60261.60261.600
2022-06-01262.00263.60260.00261.60900,238
2022-05-31262.00263.20259.80260.402,796,984
2022-05-30256.40263.80256.40262.60679,205
2022-05-27253.80263.40253.80261.60779,409
2022-05-26257.80260.80253.00260.00716,745
2022-05-25259.00260.80255.60260.201,092,768
2022-05-24255.60257.60253.40256.002,481,917
2022-05-23255.00256.20253.60255.80799,092
2022-05-20252.00255.60251.00252.60936,698
2022-05-19250.00251.60248.20250.601,719,045
2022-05-18243.80254.80243.80252.201,425,807
2022-05-17252.00252.00249.60250.001,059,275
2022-05-16244.20251.00243.80250.001,111,814
2022-05-13242.80245.60241.40245.601,654,762
2022-05-12238.00241.20234.40240.401,788,022
2022-05-11239.40243.80235.60241.001,901,507
2022-05-10237.20239.80234.00236.601,221,768
2022-05-09241.20241.20232.60233.00943,155
2022-05-06239.60239.60232.80235.003,906,602
2022-05-05245.00247.00239.40239.402,822,869
2022-05-04244.20245.80242.40243.80983,622
2022-05-03240.40246.00239.80243.605,091,039
2022-05-02242.80242.80242.80242.800
2022-04-29239.80247.40239.80242.80947,666
2022-04-28239.00248.00239.00246.201,210,832
2022-04-27248.40249.20243.40245.001,371,112
2022-04-26254.00254.00247.40248.20876,209
2022-04-25251.40253.60249.20251.00901,210
2022-04-22256.40260.00256.00256.201,003,580
2022-04-21263.80265.20261.60261.601,648,571
2022-04-20253.60262.80253.60261.601,599,357
2022-04-19266.60266.60257.80260.60518,843
2022-04-18260.20260.20260.20260.200
2022-04-15260.20260.20260.20260.200
2022-04-14262.20262.20257.60260.201,148,482
2022-04-13262.80262.80259.40260.80779,842
2022-04-12267.00267.00259.00261.201,254,132
2022-04-11258.00262.80258.00262.80653,554
2022-04-08260.20260.40257.20259.001,497,949
2022-04-07248.00258.20248.00255.40854,008
2022-04-06252.20255.80252.00254.201,277,985
2022-04-05251.00255.80251.00252.20847,374
2022-04-04260.60260.60254.80256.801,370,297
2022-04-01257.60260.60256.20256.801,178,479
2022-03-31264.80264.80257.00257.00802,949
2022-03-30261.20263.40258.00258.80862,597
2022-03-29257.00266.00257.00262.801,584,934
2022-03-28267.00267.40262.20262.201,054,606
2022-03-25262.60264.20261.00263.40815,351
2022-03-24258.00264.80258.00262.201,057,516
2022-03-23264.40264.80261.40263.401,245,892
2022-03-22267.20267.20261.20263.601,695,398
2022-03-21256.60261.60253.20261.601,937,336
2022-03-18261.00267.80261.00267.802,471,050
2022-03-17271.40271.40263.80266.801,327,156
2022-03-16265.60269.40260.40265.002,357,833
2022-03-15261.00261.80257.40258.601,534,948
2022-03-14256.40263.20252.60261.802,684,248
2022-03-11249.80258.00245.40248.202,066,431
2022-03-10238.00249.20235.60243.404,197,352
2022-03-09226.20233.00224.40231.801,150,137
2022-03-08211.60222.80211.60220.801,190,527
2022-03-07217.80220.80207.80215.601,231,734
2022-03-04226.80230.80219.20219.401,713,339
2022-03-03235.60238.60229.60230.001,896,228
2022-03-02238.00239.40231.80236.601,101,658
2022-03-01245.00245.00232.00232.001,343,570
2022-02-28231.80239.80231.80239.801,730,646
2022-02-25230.20238.40230.20237.204,064,117
2022-02-24232.00237.00229.40231.201,869,582
2022-02-23236.00240.80236.00237.002,112,071
2022-02-22238.60241.20238.00238.601,360,623
2022-02-21243.20246.00241.60241.601,433,817
2022-02-18244.00245.60241.20242.801,180,591
2022-02-17249.80249.80242.40242.40781,385
2022-02-16245.00248.60244.60247.20583,509
2022-02-15240.00247.40240.00245.60791,720
2022-02-14247.00248.20244.00244.801,135,346
2022-02-11249.40250.20244.40249.20630,578
2022-02-10247.00254.40247.00249.801,778,277
2022-02-09254.40256.40250.20253.804,323,420
2022-02-08246.20255.80246.20248.60735,187
2022-02-07246.20252.40246.20248.60944,526
2022-02-04259.40261.40251.40251.601,236,517
2022-02-03253.80261.40253.80257.802,235,305
2022-02-02256.60261.00256.60259.00865,767
2022-02-01256.60256.60251.80255.60785,871
2022-01-31255.80256.00250.40251.601,011,089
2022-01-28256.00256.20251.80253.801,752,803
2022-01-27251.00257.00250.00255.40621,694
2022-01-26258.60258.80253.20253.40458,137
2022-01-25256.60259.00249.20253.201,593,574
2022-01-24259.00261.00252.00253.601,388,918
2022-01-21258.60264.40258.60260.60953,072
2022-01-20272.00273.20264.20265.20970,686
2022-01-19282.00282.00269.20270.201,028,495
2022-01-18267.40275.60267.40275.601,029,754
2022-01-17271.00272.20266.60272.20860,843
2022-01-14271.40271.40263.00265.801,556,436
2022-01-13264.80269.80263.80267.80609,524
2022-01-12262.00267.60261.20264.20456,623
2022-01-11265.00268.80265.00265.20781,360
2022-01-10273.60273.60265.00265.80821,807
2022-01-07279.60279.60268.40270.20410,804
2022-01-06269.80273.40269.40273.201,240,891
2022-01-05272.60274.40270.20273.601,371,429
2022-01-04268.00273.40267.00271.201,229,904
2022-01-03262.00262.00262.00262.000
2021-12-31258.20264.40258.20262.00540,875
2021-12-30261.00267.00261.00265.20529,402
2021-12-29267.80268.00263.20266.60975,684
2021-12-28263.00263.00263.00263.000
2021-12-27263.00263.00263.00263.000
2021-12-24263.60264.20261.20263.00344,167
2021-12-23256.80266.20256.80263.001,754,261
2021-12-22250.00257.00250.00255.60586,543
2021-12-21250.00253.20248.40252.40422,149
2021-12-20248.20248.40243.80248.40821,888
2021-12-17252.20252.20247.20251.801,915,191
2021-12-16249.00249.00245.00247.60708,402
2021-12-15241.80250.00241.80246.001,573,176
2021-12-14242.00244.40241.40241.601,109,377
2021-12-13247.60248.20242.20242.20717,909
2021-12-10255.00255.00244.20247.401,593,754
2021-12-09243.00256.20243.00252.801,655,030
2021-12-08248.00250.20245.80247.20947,562
2021-12-07240.20249.20240.20247.00761,890
2021-12-06238.40248.00238.40245.00946,903
2021-12-03244.40244.40236.60238.60833,522
2021-12-02245.20245.20234.40239.601,009,288
2021-12-01235.80242.40233.40242.00794,365
2021-11-30231.20235.80230.80233.801,752,569
2021-11-29242.00242.00235.00237.601,021,232
2021-11-26236.20240.40235.60235.60878,155
2021-11-25242.60242.80240.20242.80318,554
2021-11-24245.20246.20240.20243.20566,241
2021-11-23238.40246.40238.40245.20597,767
2021-11-22250.60250.60241.20243.001,032,832
2021-11-19245.20245.20240.80245.00902,473
2021-11-18244.40245.40242.00244.00784,167
2021-11-17243.40247.00243.40243.40659,750
2021-11-16249.60250.00246.00247.40632,184
2021-11-15246.00250.60245.40250.20651,867
2021-11-12250.40250.80245.40246.00560,773
2021-11-11247.40253.00247.40249.80707,113
2021-11-10248.20252.80247.60249.402,499,607
2021-11-09254.60254.60247.20248.001,552,281
2021-11-08249.00250.80246.40249.00764,902
2021-11-05250.00253.00246.80248.00497,442
2021-11-04245.60250.20245.00247.001,497,188
2021-11-03251.00255.80249.40250.00871,769
2021-11-02265.00265.00255.20255.601,425,684
2021-11-01251.00260.00251.00258.805,943,433
2021-10-29256.00257.80251.60254.00847,542
2021-10-28258.40260.20256.60256.801,283,664
2021-10-27258.40263.40258.40258.401,154,390
2021-10-26258.40264.20258.40261.80536,871
2021-10-25264.00264.00258.40259.40545,623
2021-10-22257.60258.80256.60257.20527,120
2021-10-21267.60267.60257.20257.60543,574
2021-10-20256.80263.40256.80261.40632,076
2021-10-19257.80264.80257.80262.60604,775
2021-10-18265.80266.40263.20264.00655,377
2021-10-15273.00273.00266.00267.00791,650
2021-10-14270.00270.00265.40266.40515,482
2021-10-13271.60271.60264.80268.20589,842
2021-10-12264.00266.20262.40265.201,741,236
2021-10-11274.00274.00263.80265.201,664,019
2021-10-08275.40275.40267.00267.60341,129
2021-10-07273.40273.40267.60270.20868,351
2021-10-06273.80274.80267.40268.601,033,718
2021-10-05276.60278.00273.40276.001,652,376
2021-10-04274.20275.80271.20275.001,997,115
2021-10-01266.40274.80266.40272.80873,985
2021-09-30272.80275.60271.00271.001,365,147
2021-09-29271.80275.60271.80272.60887,319
2021-09-28284.20284.20271.80272.201,514,699
2021-09-27275.60278.60273.60276.20630,567
2021-09-24283.40283.40273.00273.00608,157
2021-09-23277.40279.20276.40276.80865,150
2021-09-22267.40279.00267.40276.801,054,447
2021-09-21277.60278.80273.40274.001,027,233
2021-09-20283.00283.00274.20275.201,379,348
2021-09-17279.60281.40275.80278.202,543,972
2021-09-16277.40279.80277.20277.40787,485
2021-09-15275.00280.00275.00275.40823,601
2021-09-14280.00283.40279.00279.20686,840
2021-09-13283.60285.00282.40283.00531,348
2021-09-10280.60285.60280.60282.80647,303
2021-09-09286.20286.20284.20285.00831,943
2021-09-08292.00293.00287.80288.40937,598
2021-09-07303.00303.00293.00293.002,301,711
2021-09-06297.00297.00291.60296.601,039,094
2021-09-03283.20294.80283.20292.60845,836
2021-09-02288.40291.80288.40289.60709,932
2021-09-01292.80293.00287.40289.00738,093
2021-08-31276.80286.60276.80286.001,366,674
2021-08-30283.20283.20283.20283.200
2021-08-27281.60286.80281.60283.201,200,356
2021-08-26282.80284.60280.60283.40799,195
2021-08-25289.60289.60280.60280.601,487,537
2021-08-24282.60285.00279.00282.801,632,496
2021-08-23296.40296.40281.80283.002,160,779
2021-08-20286.00291.20284.80289.601,590,716
2021-08-19289.40297.20287.80288.202,796,613
2021-08-18315.00315.00294.40296.604,475,416
2021-08-17317.80320.80314.40319.001,825,962
2021-08-16315.60322.20315.60317.801,283,589
2021-08-13315.80319.00315.80317.402,483,760
2021-08-12314.80320.20314.00318.00765,873
2021-08-11308.00315.20305.40314.00956,769
2021-08-10305.00309.20305.00308.40877,563
2021-08-09308.00309.80305.20308.001,085,461
2021-08-06310.00310.20307.20308.20684,552
2021-08-05309.00311.20305.80310.00974,009
2021-08-04313.60313.60308.20308.601,140,059
2021-08-03304.40310.60304.40309.40936,406
2021-08-02310.00310.00304.80305.40829,083
2021-07-30306.20307.20303.00303.00824,454
2021-07-29305.40308.40305.40307.40585,457
2021-07-28309.00310.60305.20305.80738,168
2021-07-27307.20307.20301.60305.80725,527
2021-07-26312.20312.20304.00306.40588,574
2021-07-23301.80307.20300.20306.401,177,765
2021-07-22297.40304.80297.40299.80690,491
2021-07-21292.60298.40290.80297.201,493,083
2021-07-20293.40295.40287.00288.802,025,482
2021-07-19300.00303.20293.80293.801,222,536
2021-07-16308.00309.00304.40304.40876,519
2021-07-15313.00313.40306.20306.20840,951
2021-07-14309.80315.00309.40314.00805,453
2021-07-13306.40313.20306.40311.00922,991
2021-07-12306.00313.80306.00311.20584,053
2021-07-09304.40315.00304.40312.60844,631
2021-07-08304.20312.00303.40310.60594,896
2021-07-07303.60314.60303.60311.00659,616
2021-07-06311.80314.00309.00311.00747,584
2021-07-05302.00310.60302.00310.601,311,163
2021-07-02308.40308.60305.40306.002,458,188
2021-07-01308.00310.20305.20306.804,838,612
2021-06-30302.00309.60302.00306.603,038,349
2021-06-29303.20309.20303.20309.20778,383
2021-06-28307.00307.00304.20305.00903,112
2021-06-25305.00307.00305.00306.00755,750
2021-06-24303.80312.20303.80305.801,283,881
2021-06-23305.00313.00305.00310.801,243,692
2021-06-22302.00306.20302.00306.20980,765
2021-06-21302.60304.40300.00303.401,574,720
2021-06-18306.80306.80301.20303.204,664,585
2021-06-17302.00305.00302.00305.001,240,073
2021-06-16306.60306.80302.40305.001,156,435
2021-06-15307.20307.40303.60303.60945,692
2021-06-14302.80307.60300.40305.80779,808
2021-06-11294.40305.20294.40303.00739,729
2021-06-10299.00302.60299.00301.20866,230
2021-06-09304.80307.60300.40301.202,104,609
2021-06-08298.60308.80298.60306.20624,163
2021-06-07298.20307.40298.20305.80801,244
2021-06-04304.40310.60304.40305.202,172,842
2021-06-03308.60316.40307.20309.20931,318
2021-06-02309.20317.20309.20315.401,416,353
2021-06-01313.00315.60310.00310.001,074,053
2021-05-28303.60313.40303.60310.80744,980
2021-05-27305.00312.80305.00310.001,793,159
2021-05-26300.00313.60300.00311.801,018,667
2021-05-25314.80314.80306.60306.60960,387
2021-05-24301.40309.60301.40307.60544,439
2021-05-21304.80309.60304.80308.40650,550
2021-05-20308.60308.60305.40308.201,639,300
2021-05-19305.00310.00305.00307.601,417,471
2021-05-18311.60311.60307.20308.001,028,681
2021-05-17311.00313.80308.20309.00931,961
2021-05-14303.00314.40303.00313.00944,491
2021-05-13308.40311.00302.80309.801,327,709
2021-05-12315.80315.80308.80311.001,698,263
2021-05-11313.40317.00308.20310.401,292,333
2021-05-10311.80321.40311.80319.201,243,780
2021-05-07324.60324.60316.20318.002,645,002
2021-05-06320.40320.40315.00317.001,958,771
2021-05-05312.20315.20311.00314.201,280,311
2021-05-04313.00317.80310.60312.202,668,932
2021-04-30314.40319.20312.00312.001,977,332
2021-04-29326.80326.80316.00317.002,157,579
2021-04-28315.20325.80315.20320.801,095,587
2021-04-27319.40323.20319.20322.80878,067
2021-04-26318.00322.20315.80319.40593,044
2021-04-23313.20322.00313.20320.00902,568
2021-04-22313.00321.60312.00320.002,414,129
2021-04-21305.00315.60305.00312.201,132,834
2021-04-20311.80317.80310.40310.401,399,516
2021-04-19322.00322.00314.60318.801,458,265
2021-04-16308.00316.00308.00314.40942,509
2021-04-15308.40312.20308.20310.401,428,453
2021-04-14307.00313.40305.40310.401,085,948
2021-04-13300.00307.00300.00306.60793,820
2021-04-12305.60306.40302.60304.001,068,570
2021-04-09310.60310.60305.20306.40939,175
2021-04-08309.20310.00307.80308.201,102,272
2021-04-07304.20311.80302.60308.801,416,711
2021-04-06303.60303.80300.60303.201,265,889
2021-04-01296.00299.60296.00298.60889,724
2021-03-31293.00300.80293.00295.201,082,065
2021-03-30294.80302.60294.80300.201,882,281
2021-03-29298.40305.00298.40301.202,409,212
2021-03-26303.20303.80299.60301.001,871,608
2021-03-25298.00303.20298.00300.401,140,500
2021-03-24292.00303.80292.00303.201,055,536
2021-03-23295.00301.40295.00299.20885,391
2021-03-22302.60302.60296.40298.201,529,360
2021-03-19292.20300.00292.20298.003,134,975
2021-03-18290.00298.40290.00297.801,812,853
2021-03-17295.40295.80292.00294.401,572,264
2021-03-16297.00299.60294.00296.401,681,025
2021-03-15296.60300.00293.00294.201,404,572
2021-03-12283.00290.20283.00290.005,860,443
2021-03-11292.60294.00286.40288.401,577,561
2021-03-10298.80298.80278.60285.802,145,588
2021-03-09298.20298.20289.80291.801,991,438
2021-03-08298.40298.80291.80298.401,306,201
2021-03-05291.40296.00289.80292.001,503,816
2021-03-04286.80293.20282.60292.601,553,468
2021-03-03282.00287.00281.20284.401,787,738
2021-03-02281.80284.20276.80280.001,719,674
2021-03-01275.00282.40275.00282.401,127,460
2021-02-26273.60278.80272.60275.401,397,855
2021-02-25276.40278.80274.80276.801,568,914
2021-02-24273.60276.60270.80273.402,923,341
2021-02-23268.60275.00268.60272.401,260,949
2021-02-22262.00269.20261.80268.001,083,691
2021-02-19271.40271.40263.20263.201,635,276
2021-02-18267.00273.00266.60267.001,210,198
2021-02-17275.80277.20272.20272.402,051,515
2021-02-16283.60283.60274.80276.80666,977
2021-02-15274.80278.40272.40277.20867,334
2021-02-12273.00273.00267.60270.20757,042
2021-02-11267.20272.40267.20271.001,052,909
2021-02-10268.60272.20268.40268.80925,526
2021-02-09271.80273.60269.60272.001,396,383
2021-02-08270.20275.80270.00273.001,007,715
2021-02-05271.80273.60266.00271.201,132,357
2021-02-04264.60272.80264.60267.401,574,965
2021-02-03271.60276.00270.00270.401,140,367
2021-02-02262.40271.60262.40269.802,321,608
2021-02-01268.00270.20265.80268.601,946,237
2021-01-29269.00272.80265.40269.201,661,579
2021-01-28269.20275.60267.60274.40996,559
2021-01-27278.00278.00270.00273.401,681,137
2021-01-26275.00277.40271.80274.00758,971
2021-01-25286.80286.80272.80272.801,061,299
2021-01-22274.40282.60274.20280.201,164,701
2021-01-21281.40283.80279.60279.60772,651
2021-01-20275.60284.80275.60280.001,026,234
2021-01-19291.00291.00279.40281.80826,232
2021-01-18281.20287.40281.20284.20593,856
2021-01-15280.00286.00279.80284.801,387,975
2021-01-14288.00288.00279.80285.601,308,457
2021-01-13286.00286.00280.60281.00722,275
2021-01-12284.20284.20277.80281.201,623,314
2021-01-11277.40284.00277.40277.80958,666
2021-01-08283.60290.20276.60281.00926,063
2021-01-07279.80286.40277.20284.60833,466
2021-01-06275.00279.80271.00278.20983,839
2021-01-05275.00276.40270.20272.20987,381
2021-01-04272.80275.60270.20271.20822,049
2020-12-31267.20273.40266.60270.20364,105
2020-12-30283.40283.40273.00273.00565,376
2020-12-29276.80283.00275.60278.001,220,284
2020-12-24272.80277.20270.60275.00451,129
2020-12-23270.60273.40266.60271.40597,899
2020-12-22265.40269.00264.80267.60473,837
2020-12-21269.20269.20253.80263.401,420,546
2020-12-18267.60277.20267.60275.602,405,525
2020-12-17268.40277.20268.40272.601,118,229
2020-12-16274.00276.00271.00275.001,463,440
2020-12-15266.20271.60264.60270.201,038,689
2020-12-14269.80276.40268.60269.40786,780
2020-12-11257.60268.20257.00267.201,512,647
2020-12-10272.80272.80260.60261.001,452,712
2020-12-09269.60276.00265.40266.601,604,930
2020-12-08265.00271.20264.40268.403,901,034
2020-12-07274.40276.00264.00265.002,024,910
2020-12-04266.40280.60266.40278.602,602,207
2020-12-03257.60270.20257.60269.801,100,266
2020-12-02262.00263.00259.40260.201,001,007
2020-12-01253.20263.80253.20262.801,561,884
2020-11-30258.20266.00255.20255.402,023,299
2020-11-27261.40261.40250.00258.602,028,555
2020-11-26263.20268.60258.20259.001,674,751
2020-11-25271.00271.00260.60264.802,509,341
2020-11-24273.00273.00265.40270.602,798,708
2020-11-23262.40270.40262.40267.402,341,277
2020-11-20255.80265.60255.80260.603,008,954
2020-11-19258.40264.00254.60261.60843,125
2020-11-18252.80262.20252.80260.60715,117
2020-11-17261.40262.40256.00259.001,192,835
2020-11-16260.00263.20257.40260.401,102,419
2020-11-13244.20259.60244.20258.802,607,174
2020-11-12250.00251.80242.00249.802,465,408
2020-11-11231.20247.40228.00245.202,513,662
2020-11-10222.60230.20222.60228.602,672,917
2020-11-09219.40230.60217.20227.601,131,593
2020-11-06223.00223.00215.20216.20718,585
2020-11-05210.20222.00210.20217.802,526,075
2020-11-04208.60215.60208.60215.001,652,384
2020-11-03210.80215.80208.60212.403,240,294
2020-11-02218.00218.00208.80208.801,348,487
2020-10-30212.00214.80209.80213.601,269,969
2020-10-29225.00225.00213.40213.801,476,018
2020-10-28226.80228.20218.80220.002,099,483
2020-10-27227.20231.60227.00227.20939,974
2020-10-26228.80236.60228.80232.40673,643
2020-10-23225.00232.60225.00232.00667,610
2020-10-22224.60230.00224.60226.401,126,895
2020-10-21225.00229.20225.00227.401,082,749
2020-10-20225.00229.40223.60226.203,252,845
2020-10-16229.00230.00225.80226.002,529,886
2020-10-15225.00228.00222.60225.601,451,167
2020-10-14228.00230.00226.20227.20493,353
2020-10-13224.20227.20224.00226.20826,076
2020-10-12228.40231.80228.00228.20789,606
2020-10-09231.00232.60228.00229.0010,568,322
2020-10-08232.20236.00225.20232.001,884,580
2020-10-07234.80234.80226.00226.802,012,506
2020-10-06235.00235.00229.40230.601,066,440
2020-10-05227.80233.20227.00230.204,403,820
2020-10-02222.80226.80221.80225.802,080,931
2020-10-01226.00227.00222.40225.001,788,270
2020-09-30224.40227.00223.60223.601,759,555
2020-09-29224.00227.00224.00226.401,454,232
2020-09-28220.80227.60220.80226.601,616,942
2020-09-25220.00224.00220.00222.80863,218
2020-09-24225.60229.80221.60222.201,479,537
2020-09-23230.20232.40227.40229.001,704,845
2020-09-22228.20228.40223.20228.001,657,506
2020-09-21231.40232.00221.20226.00980,704
2020-09-18240.00240.00232.20234.801,530,347
2020-09-17233.40238.20233.40234.401,006,188
2020-09-16231.40239.40231.40238.00666,372
2020-09-15240.60240.60231.60236.401,275,294
2020-09-14238.80238.80234.40235.001,201,412
2020-09-11239.60239.60233.80235.20475,605
2020-09-10233.00239.00233.00234.80435,467
2020-09-09228.40237.80228.40234.80850,701
2020-09-08231.00234.00228.80233.801,542,746
2020-09-07232.40233.20228.20232.70884,037
2020-09-04232.00234.80225.60226.801,447,717
2020-09-03218.00230.80218.00228.401,453,790
2020-09-02218.80223.00218.80220.10737,802
2020-09-01221.40225.20218.20219.80714,990
2020-08-28220.60226.80220.60222.90747,458
2020-08-27225.00230.60225.00226.20977,190
2020-08-26228.00232.60228.00229.20791,293
2020-08-25243.00243.00230.00230.302,196,251
2020-08-24236.00241.00236.00239.60496,796
2020-08-21241.00241.00231.40234.80383,433
2020-08-20237.20240.60233.00236.602,749,506
2020-08-19244.20244.20237.60239.90685,696
2020-08-18232.00243.00232.00238.301,082,655
2020-08-17233.60238.20232.00237.002,830,229
2020-08-14249.80249.80230.80231.101,414,981
2020-08-13256.20256.20241.40243.401,253,201
2020-08-12255.40260.00247.40256.601,957,839
2020-08-11262.00263.00256.20261.401,025,678
2020-08-10252.00260.20252.00257.00807,613
2020-08-07244.40254.00244.40252.90475,490
2020-08-06250.80255.00249.60251.10837,289
2020-08-05252.20254.00248.60253.001,105,551
2020-08-04236.80247.20236.80246.70600,143
2020-08-03239.00244.40237.40242.70584,554
2020-07-31241.00246.80241.00241.50320,225
2020-07-30253.80253.80240.80246.80214,416
2020-07-29242.40248.80242.40246.80537,373
2020-07-28247.20250.20244.00248.90573,204
2020-07-27250.00250.00240.80241.60698,243
2020-07-24249.60254.20249.60250.30566,681
2020-07-23245.00255.60244.00254.801,144,400
2020-07-22250.60253.80244.00248.60897,953
2020-07-21264.00264.00250.60252.901,162,899
2020-07-20256.80263.60256.80263.30186,640
2020-07-17258.20265.40258.20263.30605,764
2020-07-16264.00266.00262.00263.60640,653
2020-07-15265.00266.40261.20264.10814,559
2020-07-14257.00261.60254.20260.60567,484
2020-07-13266.80266.80261.60262.70530,639
2020-07-10257.00261.00256.40259.80832,177
2020-07-09258.80268.80258.40258.80836,880
2020-07-08267.60272.60263.80264.90519,514
2020-07-07262.20271.60262.20270.20713,634
2020-07-06272.40275.40266.20268.701,273,620
2020-07-03260.00267.80260.00266.60980,528
2020-07-02267.40270.80263.20265.00947,597
2020-07-01265.00267.80259.00265.901,709,260
2020-06-30258.80264.20256.20258.701,248,327
2020-06-29253.80257.20247.80259.20673,930
2020-06-26259.60264.80258.60259.60649,862
2020-06-25253.80257.60251.40260.40356,109
2020-06-24266.20269.40260.00268.70419,368
2020-06-23272.00274.60266.00268.70906,222
2020-06-22273.20275.00269.00272.60621,162
2020-06-19268.40274.40267.80265.901,054,363
2020-06-18263.20270.60263.20265.90767,353
2020-06-17262.60269.80262.20265.00382,565
2020-06-16265.00273.80263.00265.00593,258
2020-06-15254.40261.80253.00261.501,370,497
2020-06-12255.20263.40254.80260.201,172,820
2020-06-11255.40268.00253.60258.102,746,793
2020-06-10255.60265.40255.60262.301,126,149
2020-06-09257.40262.60257.40261.901,442,772
2020-06-08256.60267.60256.60263.903,044,512
2020-06-05265.00265.80260.80262.201,083,703
2020-06-04261.60264.40257.20259.801,470,863
2020-06-03252.80262.00249.20260.202,036,503
2020-06-02244.20254.60244.20247.301,232,215
2020-06-01255.00258.80241.00250.601,754,177
2020-05-29255.00258.40252.00258.30527,909
2020-05-28248.80260.00248.80258.301,083,940
2020-05-27240.00255.60240.00244.701,157,823
2020-05-26248.00248.00232.40244.702,046,484
2020-05-22249.60249.60233.20243.901,271,155
2020-05-21232.60247.20232.60243.901,486,477
2020-05-20242.00245.20236.60238.301,556,154
2020-05-19247.00249.20242.00245.70973,285
2020-05-18245.00249.80241.00246.20482,619
2020-05-15240.80247.00239.00242.30912,690
2020-05-14254.60254.60240.40241.601,123,038
2020-05-13251.00252.20243.80248.601,901,832
2020-05-12258.60260.20252.60253.801,063,350
2020-05-11261.40267.40256.00256.701,246,183
2020-05-07259.00262.60253.00257.801,634,055
2020-05-06247.80257.60247.80252.902,645,243
2020-05-05258.20258.60251.40254.201,206,928
2020-05-04250.80253.80243.20251.801,850,489
2020-05-01255.00256.40244.20250.501,343,184
2020-04-30264.60271.00250.40266.701,019,546
2020-04-29262.60267.60256.60266.70643,565
2020-04-28257.40262.00248.40251.00786,098
2020-04-27250.00254.20247.20251.00949,359
2020-04-24236.20248.20236.20246.601,044,266
2020-04-23233.20246.00233.20242.10902,223
2020-04-22237.20243.40235.00242.50728,441
2020-04-21247.00247.00235.00242.501,188,151
2020-04-20242.80243.40232.80243.10724,935
2020-04-17245.80251.00237.00237.502,137,038
2020-04-16228.40242.00228.40240.202,550,802
2020-04-15249.20249.20231.00231.901,633,004
2020-04-14248.20249.00239.40242.80340,904
2020-04-09241.80249.00237.80242.801,004,361
2020-04-08241.00241.00231.40238.401,263,562
2020-04-07227.00247.60227.00224.501,018,954
2020-04-06214.40228.40214.40211.30523,999
2020-04-03224.60224.60214.20221.80140,104
2020-04-03224.60224.60210.20211.301,526,002
2020-04-02208.60225.20207.60221.801,417,311
2020-04-02208.60225.20207.60208.00543,425
2020-04-01221.00221.00207.60211.601,513,437
2020-04-01221.00221.00210.60217.30470,396
2020-03-31211.80216.20209.00209.40734,021
2020-03-30217.80217.80202.60216.70486,267
2020-03-27229.60229.60210.80224.60663,885
2020-03-26218.00229.60210.20216.201,415,513
2020-03-25212.60226.80209.00207.80646,511
2020-03-24199.40211.80199.40198.65951,221
2020-03-23199.10202.20189.70204.30799,646
2020-03-20198.40215.60198.40190.40735,740
2020-03-19213.40214.00169.40219.10896,963
2020-03-18219.80227.80206.60226.10499,123
2020-03-17241.80244.40209.00233.702,009,408
2020-03-16228.80228.80213.80237.20931,676
2020-03-13242.60257.20240.80236.701,680,557
2020-03-12257.00257.00234.00264.202,144,801
2020-03-11235.00262.00233.20220.604,641,526
2020-03-10220.20229.00216.00216.101,854,235
2020-03-09219.00220.40211.00227.601,345,754
2020-03-06238.40238.40224.40227.601,618,184
2020-03-05249.00249.60236.80243.70768,790
2020-03-04243.80249.20241.00243.90710,762
2020-03-03247.60250.20242.80243.40772,760
2020-03-02252.20253.60239.20246.301,124,093
2020-02-28245.20249.60240.40255.001,376,159
2020-02-27259.00261.40251.60264.201,052,800
2020-02-26267.00267.00259.20267.20830,048
2020-02-25277.60277.60266.40271.60902,232
2020-02-24275.40275.40269.40279.80925,509
2020-02-21278.60283.60278.00279.801,138,126
2020-02-20285.80288.20280.60281.201,157,431
2020-02-19286.20290.80286.00287.201,018,902
2020-02-18288.20292.80287.60287.60800,112
2020-02-17290.00296.80290.00293.001,798,131
2020-02-14286.00296.80284.00294.103,550,244
2020-02-13280.20283.20274.00282.601,991,591
2020-02-12284.60284.60275.40278.302,010,190
2020-02-11278.00283.40275.80278.402,599,475
2020-02-10265.60274.00265.40273.40813,835
2020-02-07273.20273.20264.00265.80646,589
2020-02-06271.60271.60266.60268.20731,346
2020-02-05273.00273.00267.00267.402,076,368
2020-02-04263.60268.40263.60267.801,354,124
2020-02-03272.20272.20261.00262.401,858,503
2020-01-31272.00272.00265.40268.80910,783
2020-01-30258.00270.00258.00268.802,042,479
2020-01-29258.80260.60256.60257.101,679,563
2020-01-28255.80258.60254.00258.40594,179
2020-01-27259.60259.60252.80256.201,046,835
2020-01-24259.40262.60258.60259.401,955,853
2020-01-23257.00260.20257.00259.20607,843
2020-01-22264.40264.40257.40260.40460,150
2020-01-21257.00260.20257.00259.20896,127
2020-01-20265.80265.80261.00261.80409,084
2020-01-17261.60263.00260.60261.20533,178
2020-01-16264.60264.60259.20261.801,137,144
2020-01-15259.60261.80257.80260.201,127,300
2020-01-14257.40266.80257.40262.001,153,690
2020-01-13267.20267.20261.40263.401,676,435
2020-01-10260.00262.60260.00262.00949,983
2020-01-09255.40261.00255.40260.301,321,552
2020-01-08252.60255.80251.00255.20820,084
2020-01-07264.40264.40255.20255.70879,810
2020-01-06260.00262.40257.00258.90649,032
2020-01-03267.00267.20261.80263.40813,866
2020-01-02260.00268.40260.00268.30749,314
2019-12-31262.60263.80261.40262.40298,325
2019-12-30269.40272.60263.40264.60990,438
2019-12-27267.40269.00265.60268.60612,450
2019-12-24266.00268.80265.80268.00352,280
2019-12-23260.80268.40260.80268.10821,989
2019-12-20263.60268.40261.80262.404,240,604
2019-12-19268.40269.00264.20265.202,019,248
2019-12-18259.80268.20259.80266.702,232,926
2019-12-17266.80268.20257.20263.502,795,211
2019-12-16255.00270.40254.20269.903,520,262
2019-12-13246.40258.80243.60254.004,564,647
2019-12-12240.00248.00236.40239.803,897,313
2019-12-11230.40231.80228.00229.80859,009
2019-12-10231.80232.40226.80230.501,170,697
2019-12-09228.20231.40227.80230.001,096,813
2019-12-06228.80229.80224.20223.90439,630
2019-12-05220.80225.60220.80221.90924,177
2019-12-04218.40223.00215.80221.901,339,944
2019-12-03217.00222.60215.40218.703,279,257
2019-12-02219.60221.00215.40220.001,964,640
2019-11-29227.80227.80220.80221.40984,700
2019-11-28226.20228.60225.20226.80980,129
2019-11-27221.60229.60221.60227.302,158,895
2019-11-26225.00226.00218.40222.503,643,688
2019-11-25214.60223.80214.60223.406,077,169
2019-11-22213.00219.00213.00216.801,546,600
2019-11-21221.20222.40215.40216.202,677,494
2019-11-20228.40228.60224.80225.301,559,379
2019-11-19228.40230.60225.40227.401,500,084
2019-11-18232.00232.00226.20226.30808,685
2019-11-15228.20229.60226.20228.502,475,107
2019-11-14233.00233.00228.60228.90916,048
2019-11-13230.00230.00225.80229.201,082,505
2019-11-12237.80238.00227.80229.606,876,378
2019-11-11230.40236.40227.40235.901,274,062
2019-11-08230.80232.40228.80230.10738,160
2019-11-07226.40233.20225.40232.402,510,883
2019-11-06229.80229.80222.00224.401,100,245
2019-11-05222.20227.40222.20225.701,188,537
2019-11-04230.60232.00225.60226.20684,573
2019-11-01223.40226.80222.00225.60904,408
2019-10-31225.20228.60222.60224.20539,819
2019-10-30224.60225.80221.80225.001,302,454
2019-10-29224.00231.80223.60225.602,161,603
2019-10-28223.80226.60222.80225.601,561,300
2019-10-25224.80227.80221.40225.20929,964
2019-10-24227.00228.20223.20225.701,075,028
2019-10-23224.00229.20224.00226.801,428,296
2019-10-22232.20233.60225.60227.001,895,955
2019-10-21230.80233.40229.20230.601,437,658
2019-10-18228.20233.40228.20230.201,689,759
2019-10-17228.60234.80227.60229.602,565,745
2019-10-16221.80229.20220.20228.801,420,697
2019-10-15226.80230.80224.00224.50889,634
2019-10-14221.60225.80218.20224.501,643,656
2019-10-11209.40224.20207.20224.0012,854,372
2019-10-10207.80210.80206.80207.906,610,311
2019-10-09204.80210.00204.80208.302,258,974
2019-10-08214.20214.40206.20206.401,908,761
2019-10-07220.00220.00209.60211.402,036,507
2019-10-04217.40219.60216.00216.802,426,206
2019-10-03217.60220.40216.60217.90815,575
2019-10-02218.40221.60216.00221.90803,923
2019-10-01224.00225.40220.80221.90937,740
2019-09-30217.20223.20217.20222.101,280,303
2019-09-27220.80222.60219.80222.00719,028
2019-09-26218.60223.40218.60219.10867,746
2019-09-25219.60220.40215.60220.00891,895
2019-09-24221.80224.60220.00220.701,196,440
2019-09-23228.80229.00221.00222.50966,055
2019-09-20226.00231.40226.00229.802,819,325
2019-09-19230.40230.40226.00227.002,032,796
2019-09-18232.80233.20227.80229.802,130,039
2019-09-17231.40235.20228.40230.80596,196
2019-09-16239.00239.00233.00233.801,039,674
2019-09-13233.20240.00233.20238.902,810,400
2019-09-12236.60237.20228.60232.201,420,690
2019-09-11231.20237.80230.80234.601,729,380
2019-09-10223.20229.80223.20229.20946,244
2019-09-09228.20228.20223.60224.80905,691
2019-09-06223.60224.60221.40224.201,002,091
2019-09-05221.00223.80219.40222.601,030,706
2019-09-04223.60223.60219.80220.60754,981
2019-09-03217.20219.40216.40217.60921,472
2019-09-02215.60219.80215.60218.40796,698
2019-08-30212.60219.00212.60216.301,430,861
2019-08-29207.40214.20207.20208.70243,916
2019-08-28211.20212.80206.80208.701,556,650
2019-08-27211.00213.60210.60212.60841,207
2019-08-23218.00220.20214.00215.30407,313
2019-08-22218.00218.00215.20215.30882,654
2019-08-21211.80220.20211.80217.301,550,680
2019-08-20226.80229.40212.00213.602,994,656
2019-08-19222.20226.00221.00224.803,333,920
2019-08-16216.80221.00213.20218.002,404,958
2019-08-15222.60224.00211.40212.102,895,829
2019-08-14212.20228.00212.20222.404,652,480
2019-08-13198.40202.40194.10201.501,951,071
2019-08-12195.80200.00195.00195.751,044,048
2019-08-09193.80201.40193.80197.351,360,961
2019-08-08196.90197.70194.80197.25724,089
2019-08-07194.90196.10192.30193.701,264,332
2019-08-06194.60198.60193.10195.151,141,541
2019-08-05200.80200.80195.60196.151,276,183
2019-08-02210.20210.20202.60203.301,030,766
2019-08-01205.80210.80205.60207.901,065,717
2019-07-31208.00208.00204.00206.001,800,780
2019-07-30215.00215.40204.80207.103,357,697
2019-07-29219.20222.40215.20216.301,655,204
2019-07-26219.60224.00218.00223.101,036,200
2019-07-25222.60222.60219.60220.901,137,732
2019-07-24222.20224.00218.20221.901,243,355
2019-07-23220.20221.40218.20220.002,059,874
2019-07-22222.40225.00218.00220.002,214,035
2019-07-19226.80226.80222.80225.101,288,585
2019-07-18228.60229.20224.60225.601,142,705
2019-07-17230.60231.60227.40228.20894,100
2019-07-16227.20232.40227.20229.701,738,304
2019-07-15235.20239.20231.20233.001,498,216
2019-07-12238.00240.40238.00238.90819,444
2019-07-11237.40240.40237.00238.701,091,796
2019-07-10237.20240.00237.00238.20762,770
2019-07-09240.60240.60237.00238.801,313,178
2019-07-08242.00242.60239.00239.801,435,740
2019-07-05248.80250.00240.40241.202,196,433
2019-07-04251.00251.80248.40249.401,086,848
2019-07-03244.00249.80242.80249.101,895,864
2019-07-02244.20245.80242.20242.701,387,196
2019-07-01245.00246.00243.00244.104,267,112
2019-06-28244.20247.20241.00242.002,845,702
2019-06-27244.20247.00241.00246.201,622,109
2019-06-26240.00244.20240.00242.902,154,130
2019-06-25240.00242.20237.20241.50808,716
2019-06-24243.60245.40240.80241.80713,443
2019-06-21245.80246.80242.40246.00894,913
2019-06-20245.60246.80243.80246.00675,378
2019-06-19237.40245.40237.40244.301,387,996
2019-06-18237.60243.60236.00242.601,254,257
2019-06-17244.80245.00237.20238.50669,330
2019-06-14241.20244.00237.80239.201,107,322
2019-06-13239.20242.80238.60242.40855,886
2019-06-12238.00240.80236.20239.60895,414
2019-06-11244.20244.40239.40240.401,321,757
2019-06-10243.00244.20241.60242.20687,071
2019-06-07240.40243.20239.20240.904,784,796
2019-06-06241.00241.00236.60239.00776,030
2019-06-05240.40243.20239.40240.104,141,292
2019-06-04236.20239.20233.60239.101,144,136
2019-06-03235.20236.20231.00235.502,376,353
2019-05-31239.40239.40230.40234.302,193,066
2019-05-30233.00234.60230.00234.301,074,728
2019-05-29235.60235.60228.80229.801,875,296
2019-05-28227.00233.00227.00231.701,973,702
2019-05-24228.60229.20226.80228.801,674,067
2019-05-23225.20227.40220.00227.102,346,501
2019-05-22235.00235.00223.20224.903,088,990
2019-05-21233.40236.20232.60235.401,011,515
2019-05-20236.20237.60231.60232.20910,652
2019-05-17243.00243.00237.40238.401,031,156
2019-05-16248.80249.00241.00242.401,597,750
2019-05-15247.80249.20243.80247.902,093,018
2019-05-14241.20245.20240.60243.801,195,645
2019-05-13242.60243.00239.20240.201,257,631
2019-05-10244.40246.20242.20243.20990,742
2019-05-09248.00249.20242.60243.10766,980
2019-05-08249.00251.40245.40250.202,016,078
2019-05-07247.00250.20245.40247.901,344,217
2019-05-03246.40252.80246.40251.601,300,599
2019-05-02250.00251.80248.00248.701,605,219
2019-05-01250.60253.00249.40251.80534,137
2019-04-30251.00253.20250.20250.902,966,917
2019-04-29255.60255.60250.60251.002,171,980
2019-04-26257.80257.80251.60252.702,108,241
2019-04-25265.20266.60258.00258.301,306,610
2019-04-24258.00264.60258.00263.401,021,948
2019-04-23261.80262.00259.00259.001,533,531
2019-04-18264.00265.60259.60260.201,111,926
2019-04-17266.20268.60264.40265.401,522,210
2019-04-16269.00270.00265.80267.805,781,774
2019-04-15268.20274.20265.20270.202,034,115
2019-04-12262.00267.80260.60266.701,382,231
2019-04-11256.20261.40254.60260.901,729,745
2019-04-10254.00258.00253.40257.00673,219
2019-04-09259.60260.20257.00258.101,108,589
2019-04-08261.80263.60260.40261.00736,949
2019-04-05262.40264.20259.40263.401,376,308
2019-04-04265.40266.00262.00263.601,173,054
2019-04-03261.40265.00261.40264.601,807,576
2019-04-02263.40265.80258.60259.801,099,438
2019-04-01263.60265.40260.80261.501,624,527
2019-03-29260.00263.70257.80261.551,215,354