Dalata Hotel Gp Share Price history. The following table shows end-of-day data DAL historical share prices for Dalata Hotel Gp, 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
2024-03-29373.00373.00373.00373.000
2024-03-28373.00373.00373.00373.0039,357
2024-03-27370.00370.00370.00373.001,433,803
2024-03-26375.00375.00372.00372.0021,449
2024-03-25352.00352.00352.00375.006,970
2024-03-22375.00375.00375.00375.0015,612
2024-03-21384.00384.00384.00375.00142,833
2024-03-20380.00385.00380.00385.00818,308
2024-03-19384.00384.00384.00380.00226,119
2024-03-18350.00350.00350.00350.00236,751
2024-03-15369.00375.00369.00375.0088,955
2024-03-14377.00377.00369.00369.00616,259
2024-03-13384.00384.00384.00377.0067,800
2024-03-12374.00374.00374.00368.0018,152
2024-03-11400.00400.00380.00363.0011,884
2024-03-08376.00380.00376.00388.0021,473
2024-03-07380.00380.00380.00378.00570,728
2024-03-06378.00388.00378.00388.0028,134
2024-03-05370.00370.00370.00378.0020,538
2024-03-04370.00370.00368.00378.0071,908
2024-03-01384.00384.00378.00398.0018,026
2024-02-29380.00380.00380.00380.0049,653
2024-02-28407.00407.00404.00404.0023,471
2024-02-27430.00430.00407.00407.007,611
2024-02-26430.00430.00430.00430.0017,606
2024-02-23428.00428.00428.00407.008,556
2024-02-22420.00420.00420.00406.0045,515
2024-02-21413.00413.00400.00400.0020,295
2024-02-20403.00413.00403.00413.004,579
2024-02-19400.00400.00400.00403.0025,728
2024-02-16419.00420.00419.00420.0047,182
2024-02-15405.00419.00405.00419.0041,550
2024-02-14418.00418.00410.00405.0034,377
2024-02-13400.00408.00400.00404.0014,773
2024-02-12418.00418.00418.00419.0054,238
2024-02-09419.00419.00419.00419.002,369
2024-02-08419.00419.00419.00419.0010,743
2024-02-07428.00430.00428.00419.0032,166
2024-02-06424.00424.00424.00405.007,741
2024-02-05416.00416.00416.00405.0055,799
2024-02-02400.00405.00400.00405.004,356
2024-02-01410.00410.00400.00400.0015,718
2024-01-31397.00405.00397.00405.0061,606
2024-01-30412.00412.00412.00397.0014,551
2024-01-29414.00416.00414.00398.0082,458
2024-01-26400.00400.00400.00407.0018,867
2024-01-25400.00404.00400.00387.00118,784
2024-01-24385.00385.00385.00385.008,824
2024-01-23385.00385.00385.00385.003,202
2024-01-22392.00392.00385.00385.0016,471
2024-01-19392.00392.00392.00392.0016,621
2024-01-18392.00392.00392.00392.007,298
2024-01-17400.00400.00400.00392.0035,707
2024-01-16392.00392.00392.00392.006,681
2024-01-15392.00392.00392.00392.004,033
2024-01-12392.00392.00392.00392.0014,197
2024-01-11372.00386.00372.00392.0012,523
2024-01-10386.00400.00372.00386.00134,214
2024-01-09388.00388.00388.00386.0021,044
2024-01-08392.00392.00388.00386.006,553
2024-01-05386.00398.00386.00398.0013,808
2024-01-04386.00386.00386.00386.009,309
2024-01-03386.00386.00386.00386.0015,775
2024-01-02402.00402.00402.00386.0026,779
2024-01-01383.00383.00383.00383.000
2023-12-29410.00410.00410.00383.003,484
2023-12-28388.00389.00388.00389.004,135
2023-12-27388.00388.00388.00388.0020,112
2023-12-26388.00388.00388.00388.000
2023-12-25388.00388.00388.00388.000
2023-12-22410.00410.00410.00388.0023,666
2023-12-21407.00407.00388.00388.0030,516
2023-12-20383.00407.00383.00407.0033,529
2023-12-19394.00394.00386.00383.00119,757
2023-12-18372.00373.00372.00373.0094,860
2023-12-15384.00384.00384.00372.00176,836
2023-12-14390.00394.00390.00382.0036,325
2023-12-13376.00376.00372.00363.0078,351
2023-12-12364.00364.00364.00359.0031,349
2023-12-11359.00359.00359.00359.0067,828
2023-12-08359.00359.00359.00359.00129,234
2023-12-07359.00359.00359.00359.0012,768
2023-12-06356.00366.00356.00359.0043,258
2023-12-05362.00362.00362.00365.0048,955
2023-12-04374.00374.00352.00352.008,076
2023-12-01358.00374.00358.00374.0047,901
2023-11-30358.00358.00358.00358.0065,738
2023-11-29338.00338.00338.00359.0071,528
2023-11-28359.00359.00359.00359.00214,496
2023-11-27359.00359.00359.00359.00102,426
2023-11-24359.00359.00359.00359.007,121
2023-11-23386.00386.00386.00359.0028,171
2023-11-22376.00376.00375.00375.0017,836
2023-11-21359.00376.00359.00376.00130,929
2023-11-20370.00370.00370.00359.0015,371
2023-11-17365.00367.00365.00367.0016,393
2023-11-16366.00366.00365.00365.0022,172
2023-11-15343.00366.00343.00366.0038,833
2023-11-14360.00362.00360.00343.0035,161
2023-11-13360.00360.00356.00359.0077,739
2023-11-10354.00354.00354.00346.0033,215
2023-11-09364.00364.00364.00341.0034,079
2023-11-08350.00364.00350.00360.0047,034
2023-11-07352.00352.00350.00350.0078,499
2023-11-06355.00355.00355.00355.0019,989
2023-11-03355.00355.00355.00355.0011,948
2023-11-02355.00355.00355.00355.0053,113
2023-11-01355.00355.00355.00355.0060,696
2023-10-31355.00355.00355.00355.00155,064
2023-10-30355.00355.00355.00355.009,852
2023-10-27355.00355.00355.00355.0016,962
2023-10-26330.00330.00330.00355.006,681
2023-10-25334.00334.00334.00334.0069,280
2023-10-24363.00363.00363.00363.0017,303
2023-10-23363.00363.00363.00363.0080,069
2023-10-20363.00363.00363.00363.0031,835
2023-10-19363.00363.00363.00363.0017,959
2023-10-18363.00363.00363.00363.00209,781
2023-10-17363.00363.00363.00363.0081,926
2023-10-16363.00363.00363.00363.0022,606
2023-10-13363.00363.00363.00363.00124,662
2023-10-12363.00363.00363.00363.0034,864
2023-10-11363.00363.00363.00363.00112,054
2023-10-10363.00363.00363.00363.0033,597
2023-10-09363.00363.00363.00363.0015,439
2023-10-06363.00363.00363.00363.0045,753
2023-10-05359.00363.00359.00363.0033,267
2023-10-04359.00359.00359.00359.0033,176
2023-10-03373.00373.00359.00359.0022,684
2023-10-02373.00373.00373.00373.0010,340
2023-09-29373.00373.00373.00373.0038,697
2023-09-28373.00373.00373.00373.0015,092
2023-09-27373.00373.00373.00373.00132,252
2023-09-26373.00373.00373.00373.0013,490
2023-09-25373.00373.00373.00373.0073,419
2023-09-22373.00373.00373.00373.0076,221
2023-09-21373.00373.00373.00373.00305,129
2023-09-20373.00373.00373.00373.0045,995
2023-09-19373.00373.00373.00373.00111,563
2023-09-18373.00373.00373.00373.0040,866
2023-09-15373.00373.00373.00373.00193,137
2023-09-14377.00377.00373.00373.00765,113
2023-09-13377.00377.00377.00377.0024,286
2023-09-12377.00377.00377.00377.0066,470
2023-09-11350.00350.00350.00377.0055,145
2023-09-08364.00378.00364.00378.00346,641
2023-09-07378.00378.00364.00364.0041,311
2023-09-06378.00378.00378.00378.00399,346
2023-09-05381.00381.00378.00378.0032,061
2023-09-04379.00381.00379.00381.009,996
2023-09-01390.00390.00358.00379.0032,808
2023-08-31374.00374.00374.00374.00941,213
2023-08-30358.00358.00358.00374.0094,709
2023-08-29358.00374.00358.00374.00135,374
2023-08-28358.00358.00358.00358.000
2023-08-25364.00364.00358.00358.0048,791
2023-08-24364.00364.00364.00364.0027,546
2023-08-23358.00364.00358.00364.006,148
2023-08-22364.00364.00358.00358.007,101
2023-08-21363.00364.00363.00364.0013,593
2023-08-18340.00340.00340.00363.00293,513
2023-08-17356.00356.00350.00373.0034,958
2023-08-16375.00375.00375.00375.0011,132
2023-08-15375.00375.00375.00375.0040,093
2023-08-14356.00356.00356.00375.0013,615
2023-08-11356.00356.00356.00378.0010,207
2023-08-10378.00378.00378.00378.003,908
2023-08-09375.00378.00375.00378.0014,796
2023-08-08375.00375.00375.00375.003,668
2023-08-07358.00358.00358.00375.0019,080
2023-08-04375.00375.00375.00375.0017,001
2023-08-03375.00375.00375.00375.00105,594
2023-08-02360.00360.00360.00375.0025,103
2023-08-01387.00387.00380.00380.00255,766
2023-07-31374.00374.00370.00387.0016,032
2023-07-28395.00395.00384.00384.0022,148
2023-07-27395.00395.00395.00395.0017,667
2023-07-26395.00395.00395.00395.0062,162
2023-07-25384.00384.00384.00395.0047,518
2023-07-24395.00395.00395.00395.0012,503
2023-07-21395.00395.00395.00395.005,820
2023-07-20395.00395.00395.00395.004,432
2023-07-19395.00395.00395.00395.0010,752
2023-07-18395.00395.00395.00395.0013,429
2023-07-17420.00420.00420.00395.0050,238
2023-07-14420.00420.00420.00420.007,194
2023-07-13395.00395.00395.00395.0052,742
2023-07-12395.00395.00395.00395.0024,572
2023-07-11395.00395.00395.00395.0010,582
2023-07-10381.00395.00381.00395.0013,603
2023-07-07382.00382.00382.00381.0020,108
2023-07-06402.00402.00390.00390.0036,846
2023-07-05402.00402.00402.00402.0068,101
2023-07-04402.00402.00402.00402.008,993
2023-07-03402.00402.00402.00402.0028,712
2023-06-30404.00404.00402.00402.0010,152
2023-06-29402.00404.00402.00404.005,600
2023-06-28402.00402.00402.00402.0029,720
2023-06-27402.00402.00402.00402.0012,345
2023-06-26402.00402.00402.00402.0016,789
2023-06-23402.00402.00402.00402.0010,300
2023-06-22416.00416.00402.00402.0023,571
2023-06-21408.00408.00408.00416.0075,368
2023-06-20408.00410.00408.00409.0020,108
2023-06-19388.00388.00388.00388.002,260
2023-06-16388.00388.00388.00388.0051,265
2023-06-15388.00388.00388.00388.0083,579
2023-06-14381.00388.00381.00388.00121,995
2023-06-13381.00381.00381.00381.009,790
2023-06-12381.00381.00381.00381.0029,162
2023-06-09381.00381.00381.00381.009,191
2023-06-08381.00381.00381.00381.0013,529
2023-06-07402.00402.00402.00381.0018,925
2023-06-06385.00385.00369.00369.0045,072
2023-06-05385.00385.00385.00385.0011,270
2023-06-02385.00385.00385.00385.0018,638
2023-06-01385.00385.00385.00385.0011,261
2023-05-31370.00370.00370.00385.0072,460
2023-05-30370.00370.00370.00387.0015,313
2023-05-29372.00372.00372.00372.000
2023-05-26368.00368.00364.00372.00389,855
2023-05-25370.00370.00370.00389.0058,187
2023-05-24420.00420.00420.00395.0011,923
2023-05-23395.00395.00395.00395.008,818
2023-05-22385.00395.00385.00395.002,976
2023-05-19395.00395.00385.00385.0011,235
2023-05-18395.00395.00395.00395.0021,574
2023-05-17395.00395.00395.00395.009,137
2023-05-16395.00395.00395.00395.009,555
2023-05-15401.00401.00395.00395.0026,736
2023-05-12401.00401.00401.00401.0019,456
2023-05-11401.00401.00401.00401.0018,008
2023-05-10401.00401.00401.00401.00470,759
2023-05-09401.00401.00401.00401.0045,189
2023-05-08401.00401.00401.00401.000
2023-05-05401.00401.00401.00401.0019,033
2023-05-04407.00407.00401.00401.004,453
2023-05-03401.00407.00401.00407.0012,082
2023-05-02396.00396.00396.00401.00181,945
2023-05-01401.00401.00401.00401.000
2023-04-28400.00400.00400.00401.00145,708
2023-04-27406.00406.00406.00401.00252,577
2023-04-26374.00374.00374.00374.0041,468
2023-04-25374.00374.00374.00374.0052,189
2023-04-24374.00374.00374.00374.0037,430
2023-04-21388.00388.00388.00374.0031,114
2023-04-20374.00374.00374.00374.0018,836
2023-04-19374.00374.00374.00374.00319,553
2023-04-18376.00380.00376.00374.00186,610
2023-04-17374.00374.00374.00374.0040,061
2023-04-14374.00374.00374.00374.00276,056
2023-04-13374.00374.00374.00374.0023,848
2023-04-12374.00374.00374.00374.00251,853
2023-04-11374.00374.00374.00374.0027,802
2023-04-10374.00374.00374.00374.000
2023-04-07374.00374.00374.00374.000
2023-04-06374.00374.00374.00374.008,056
2023-04-05374.00374.00374.00374.00852
2023-04-04374.00374.00374.00374.0048,232
2023-04-03374.25374.25374.00374.00223,974
2023-03-31398.50398.50398.50374.25168,233
2023-03-30385.00391.00385.00374.25196,694
2023-03-29374.25374.25374.25374.2562,081
2023-03-28374.25374.25374.25374.2583,888
2023-03-27370.00370.00370.00374.2519,865
2023-03-24374.25374.25374.25374.25240,180
2023-03-23374.25374.25374.25374.2568,649
2023-03-22374.25374.25374.25374.25497,824
2023-03-21374.25374.25374.25374.2554,950
2023-03-20374.25374.25374.25374.2544,502
2023-03-17374.25374.25374.25374.25113,884
2023-03-16374.25374.25374.25374.25165,798
2023-03-15374.25374.25374.25374.25966,604
2023-03-14369.50377.50369.50374.2556,378
2023-03-13374.25374.25374.25374.2597,966
2023-03-10374.25374.25374.25374.25266,218
2023-03-09374.25374.25374.25374.25125,049
2023-03-08390.00390.00390.00374.25203,451
2023-03-07376.50390.00376.50388.00148,077
2023-03-06380.00384.00380.00360.5014,194
2023-03-03358.00358.00358.00358.0077,504
2023-03-02375.00375.00375.00358.00240,824
2023-03-01360.50360.50360.50360.50297,890
2023-02-28367.00367.00367.00360.50429,250
2023-02-27351.75360.50351.75360.5017,701
2023-02-24351.75351.75351.75351.75121,474
2023-02-23351.75351.75351.75351.7529,293
2023-02-22351.75351.75351.75351.7530,708
2023-02-21351.75351.75351.75351.7525,123
2023-02-20351.75351.75351.75351.7522,771
2023-02-17358.00359.50358.00351.7538,697
2023-02-16351.75351.75351.75351.7541,513
2023-02-15365.00365.00365.00351.7527,125
2023-02-14350.00350.00350.00350.0023,800
2023-02-13350.00350.00350.00350.0037,145
2023-02-10353.00353.00350.00350.0031,457
2023-02-09353.00353.00353.00353.008,276
2023-02-08353.00353.00353.00353.0053,520
2023-02-07360.00365.00360.00353.0031,299
2023-02-06355.00355.00355.00337.5071,352
2023-02-03337.00355.00337.00347.5053,417
2023-02-02353.50353.50349.50345.007,987
2023-02-01345.00345.00345.00345.0016,435
2023-01-31345.00345.00345.00345.0035,912
2023-01-30336.00336.00336.00345.00279,790
2023-01-27345.75345.75330.00330.00126,036
2023-01-26335.00345.75335.00345.7529,545
2023-01-25335.00335.00335.00335.0071,757
2023-01-24335.00335.00335.00335.0031,845
2023-01-23335.00335.00335.00335.00199,055
2023-01-20335.00335.00335.00335.00155,124
2023-01-19335.00335.00335.00335.0055,556
2023-01-18335.00335.00335.00335.0016,505
2023-01-17335.00335.00335.00335.007,777
2023-01-16335.00335.00335.00335.00359,667
2023-01-13335.00335.00335.00335.0025,738
2023-01-12330.00331.50330.00335.00187,177
2023-01-11323.50330.00323.50313.25123,144
2023-01-10323.50323.50323.50301.7546,544
2023-01-09280.00315.50280.00301.7510,602
2023-01-06301.75301.75301.75301.7529,637
2023-01-05308.00308.00308.00301.75753,395
2023-01-04296.00296.00296.00295.0037,182
2023-01-03295.00295.00295.00295.0051,502
2023-01-02295.00295.00295.00295.000
2022-12-30295.00295.00295.00295.006,563
2022-12-29285.00295.00285.00295.0029,000
2022-12-28285.00285.00285.00285.0029,770
2022-12-27285.00285.00285.00285.000
2022-12-26285.00285.00285.00285.000
2022-12-23285.00285.00285.00285.0011,909
2022-12-22286.50286.50286.50285.0043,199
2022-12-21285.00285.00285.00285.0063,852
2022-12-20285.00285.00285.00285.008,099
2022-12-19271.25285.00271.25285.00319,638
2022-12-16277.25277.25271.25271.2551,956
2022-12-15282.50282.50282.50277.2575,537
2022-12-14280.00280.00276.00275.7593,059
2022-12-13275.00275.00271.25271.2544,129
2022-12-12286.25286.25275.00275.0050,609
2022-12-09292.75292.75286.25286.2544,503
2022-12-08290.50292.75290.50292.7531,961
2022-12-07284.00290.50284.00290.5046,671
2022-12-06287.50287.50284.00284.0024,732
2022-12-05275.00287.50275.00287.509,089
2022-12-02275.00275.00275.00275.0031,467
2022-12-01298.00298.00275.00275.0046,272
2022-11-30297.00298.00297.00298.0036,551
2022-11-29290.00297.00290.00297.00109,655
2022-11-28290.75290.75290.00290.005,167
2022-11-25296.00296.00290.75290.7553,736
2022-11-24291.00291.00260.00296.0066,821
2022-11-23283.50283.75283.50283.7515,781
2022-11-22279.75283.50279.75283.5038,578
2022-11-21279.00279.75279.00279.7517,232
2022-11-18280.00280.00279.00279.0026,378
2022-11-17278.00278.00278.00280.0098,960
2022-11-16280.00280.00280.00280.0044,629
2022-11-15285.50285.50285.50280.00102,190
2022-11-14280.00280.00280.00280.001,289,784
2022-11-11290.00296.00290.00280.0069,540
2022-11-10266.75271.50266.75271.5036,681
2022-11-09269.75269.75266.75266.7510,544
2022-11-08267.50269.75267.50269.7532,325
2022-11-07269.50269.50267.50267.5069,726
2022-11-04280.50280.50280.50269.5086,398
2022-11-03268.25269.00268.25269.0017,555
2022-11-02267.50268.25267.50268.2512,633
2022-11-01267.25267.50267.25267.5080,796
2022-10-31268.25268.25267.25267.25105,579
2022-10-28265.00268.25265.00268.2570,545
2022-10-27265.00265.00265.00265.0041,362
2022-10-26265.25265.25265.00265.0042,991
2022-10-25265.00265.25265.00265.2559,619
2022-10-24272.50272.50265.00265.0076,256
2022-10-21272.50272.50272.50272.5060,083
2022-10-20272.00272.00272.00272.5056,500
2022-10-19269.00269.00262.50265.0023,807
2022-10-18265.00265.00265.00265.00122,195
2022-10-17265.00265.00265.00252.5056,158
2022-10-14253.00255.50253.00252.5078,693
2022-10-13251.75251.75251.75251.7532,792
2022-10-12256.00256.00255.00251.7555,054
2022-10-11265.00265.00265.00265.0086,839
2022-10-10250.50275.00250.50265.0077,117
2022-10-07265.50267.00239.00257.0075,102
2022-10-06250.50264.50250.50257.5015,175
2022-10-05257.00257.00257.00257.0044,620
2022-10-04257.00257.00257.00257.001,180,375
2022-10-03257.00257.00257.00257.0028,507
2022-09-30254.00254.00254.00257.0050,444
2022-09-29250.00250.00250.00257.00132,476
2022-09-28260.00260.00257.50272.50637,187
2022-09-27285.00285.00285.00285.0028,778
2022-09-26260.00260.00260.00285.0051,614
2022-09-23285.00285.00280.50280.5031,900
2022-09-22267.00267.00267.00285.0064,697
2022-09-21270.00270.00270.00283.2518,875
2022-09-20290.00290.00290.00290.0032,046
2022-09-19290.00290.00290.00290.000
2022-09-16285.00285.00285.00290.007,156
2022-09-15290.00290.00290.00290.0041,828
2022-09-14284.50284.50284.50290.0048,656
2022-09-13295.50295.50295.50295.5049,162
2022-09-12295.50295.50295.50295.5078,913
2022-09-09295.50295.50295.50295.5032,295
2022-09-08295.50295.50295.50295.5029,559
2022-09-07290.00290.00290.00295.5031,369
2022-09-06303.00303.00303.00287.2573,595
2022-09-05295.50295.50295.50295.5024,103
2022-09-02295.50295.50295.50295.5016,052
2022-09-01293.00293.00293.00295.5064,379
2022-08-31309.00309.00301.00295.50138,604
2022-08-30299.00301.00299.00295.5027,873
2022-08-29295.50295.50295.50295.500
2022-08-26299.25299.25295.50295.5020,370
2022-08-25299.25299.25299.25299.2528,797
2022-08-24295.50295.50294.50299.2526,830
2022-08-23295.50299.25295.50299.2525,871
2022-08-22288.50288.50288.50295.5022,543
2022-08-19305.50309.50305.50309.5039,547
2022-08-18298.00305.50298.00305.5053,988
2022-08-17303.00303.00303.00298.0040,608
2022-08-16307.00307.00305.00315.0037,442
2022-08-15305.00305.00305.00305.5024,074
2022-08-12305.50310.00305.50310.0010,732
2022-08-11304.50304.50304.50305.5028,130
2022-08-10304.00304.00304.00305.5039,986
2022-08-09300.50301.50300.50305.5053,204
2022-08-08302.50302.50300.00311.2545,396
2022-08-05295.00295.00295.00313.7548,184
2022-08-04305.50305.50305.50305.5071,858
2022-08-03305.50305.50305.50305.5017,463
2022-08-02305.50305.50305.50305.5017,286
2022-08-01300.50305.50300.50305.504,690
2022-07-29308.00308.00308.00300.5013,408
2022-07-28305.50305.50305.50305.5032,258
2022-07-27305.50305.50305.50305.50264,542
2022-07-26306.50307.00306.50305.50130,420
2022-07-25305.50305.50305.50305.5034,769
2022-07-22305.50305.50305.50305.5044,967
2022-07-21305.50305.50305.50305.5075,598
2022-07-20314.50314.50314.50305.50136,413
2022-07-19300.50300.50300.50300.5092,978
2022-07-18305.50305.50300.50300.5085,645
2022-07-15293.00293.00293.00305.50103,609
2022-07-14286.00286.00286.00305.5016,624
2022-07-13290.00290.00287.00305.5044,102
2022-07-12305.50305.50305.50305.5053,908
2022-07-11305.50305.50305.50305.5027,901
2022-07-08300.50300.50300.50305.50140,446
2022-07-07297.00297.00297.00305.50256,727
2022-07-06297.50297.50297.50305.5012,693
2022-07-05301.50301.50289.00305.5065,853
2022-07-04313.50313.50313.50313.5055,714
2022-07-01314.00314.00314.00313.50153,809
2022-06-30301.00301.00300.00313.5032,728
2022-06-29320.00320.00320.00331.2581,410
2022-06-28335.50335.50335.50331.25316,449
2022-06-27336.00336.00336.00331.2527,024
2022-06-24331.25331.25326.25326.2545,479
2022-06-23331.25331.25331.25331.2571,338
2022-06-22333.00333.00333.00331.2510,215
2022-06-21333.50333.50333.50333.50155,679
2022-06-20333.50333.50333.50333.5057,254
2022-06-17334.50334.50333.50333.5098,900
2022-06-16330.00330.00320.00334.5031,733
2022-06-15345.50345.50345.50340.00101,243
2022-06-14355.00355.00355.00355.0036,099
2022-06-13360.00360.00355.00355.0021,956
2022-06-10351.00351.00351.00360.0047,715
2022-06-09363.50363.50363.50360.0019,069
2022-06-08360.00360.00360.00360.0040,047
2022-06-07360.00360.00360.00360.0064,733
2022-06-06351.50363.00351.50360.0016,509
2022-06-03360.00360.00360.00360.000
2022-06-02360.00360.00360.00360.000
2022-06-01360.00360.00360.00360.0054,476
2022-05-31362.50362.50360.00360.0047,434
2022-05-30370.00377.00370.00362.5032,425
2022-05-27357.50360.00357.50345.5081,384
2022-05-26335.00335.00335.00335.0049,015
2022-05-25335.00335.00335.00335.0065,013
2022-05-24335.50335.50335.50335.0020,370
2022-05-23335.00335.00335.00335.005,113
2022-05-20335.00335.00335.00335.0025,815
2022-05-19336.25336.25335.00335.0021,955
2022-05-18348.50348.50348.50336.2561,623
2022-05-17325.00340.00325.00340.0035,621
2022-05-16336.25336.25325.00325.0024,786
2022-05-13360.00360.00360.00336.2535,381
2022-05-12330.00330.00330.00336.256,688
2022-05-11338.75355.00338.75355.0064,051
2022-05-10355.00355.00338.75338.7524,903
2022-05-09355.00355.00355.00355.0023,222
2022-05-06357.00357.00355.00355.0011,652
2022-05-05334.00334.00334.00357.0059,968
2022-05-04357.00357.00357.00357.0019,899
2022-05-03348.00348.00348.00357.0022,516
2022-05-02357.00357.00357.00357.000
2022-04-29370.00373.50370.00357.0037,330
2022-04-28370.00370.00370.00345.0041,792
2022-04-27339.00339.00339.00339.0035,559
2022-04-26339.00339.00339.00339.00257,307
2022-04-25339.00339.00339.00339.0026,263
2022-04-22338.00339.00338.00339.008,613
2022-04-21350.00350.50350.00339.008,359
2022-04-20346.00346.00346.00330.0011,459
2022-04-19328.00328.00328.00328.00166,963
2022-04-18328.00328.00328.00328.000
2022-04-15328.00328.00328.00328.000
2022-04-14332.00332.00332.00328.0074,715
2022-04-13332.00332.00332.00328.0014,758
2022-04-12323.50323.50323.50323.5055,789
2022-04-11323.50323.50323.50323.50978
2022-04-08323.75323.75323.50323.501,288
2022-04-07330.00340.00323.50323.7525,504
2022-04-06314.00314.00314.00325.253,990
2022-04-05346.00346.00346.00330.0011,556
2022-04-04345.00345.00332.50330.007,092
2022-04-01338.00338.00336.50329.501,044
2022-03-31325.75329.50325.75329.5015,010
2022-03-30337.50337.50325.75325.75135,196
2022-03-29330.00337.50329.00337.5023,187
2022-03-28312.50312.50312.50312.5028,296
2022-03-25312.50312.50312.50312.506,375
2022-03-24318.00318.00318.00312.505,744
2022-03-23320.00320.00320.00307.50223,544
2022-03-22320.00320.00320.00313.5069,311
2022-03-21307.50307.75307.50307.7552,817
2022-03-18311.50311.50311.50307.501,052,638
2022-03-17320.00320.00320.00307.5012,965
2022-03-16313.50313.50313.50313.5021,213
2022-03-15313.50313.50313.50313.50939,383
2022-03-14316.25316.25313.50313.503,571
2022-03-11312.50316.25312.50316.2545,304
2022-03-10310.00320.00310.00312.50203,288
2022-03-09291.00303.50291.00303.50558,857
2022-03-08288.50288.50288.50291.0061,144
2022-03-07285.00285.00277.00289.75137,006
2022-03-04317.75317.75295.00295.0024,796
2022-03-03322.00322.00309.00317.75106,524
2022-03-02335.00335.00335.00335.0083,858
2022-03-01339.00341.50339.00335.0057,813
2022-02-28339.50342.00339.00332.7518,834
2022-02-25335.00335.00335.00335.0043,573
2022-02-24331.00331.00331.00335.0072,797
2022-02-23348.50348.50348.50335.0026,647
2022-02-22335.00346.50335.00335.0071,818
2022-02-21337.50337.50337.50335.0044,668
2022-02-18315.00324.50315.00339.5081,602
2022-02-17345.00345.00318.75318.7528,270
2022-02-16345.00345.00345.00345.0049,944
2022-02-15338.00338.00338.00345.0017,346
2022-02-14345.00345.00345.00345.0052,271
2022-02-11336.50352.50336.50345.0026,907
2022-02-10350.50350.50350.50345.0056,296
2022-02-09350.25350.25345.50345.5079,656
2022-02-08336.50336.50336.50345.502,976
2022-02-07344.00345.00340.50345.5056,454
2022-02-04334.00334.00334.00345.5026,048
2022-02-03340.00340.00332.00345.5037,500
2022-02-02354.50354.50341.00362.5028,354
2022-02-01360.00362.50360.00362.5038,045
2022-01-31350.00350.00350.00335.006,235
2022-01-28350.00350.00350.00350.00564,602
2022-01-27327.25327.50327.25327.506,767
2022-01-26325.00327.25325.00327.2547,498
2022-01-25324.00325.00324.00325.0022,487
2022-01-24337.00337.00332.50324.0016,312
2022-01-21328.25328.50328.25328.5010,840
2022-01-20337.50337.50328.25328.257,126
2022-01-19337.50337.50337.50337.503,050
2022-01-18325.75337.50325.75337.5054,917
2022-01-17325.75325.75325.75325.756,759
2022-01-14324.50324.50301.50325.7514,750
2022-01-13339.00350.00339.00325.009,868
2022-01-12335.00335.00335.00317.0072,475
2022-01-11335.00335.00335.00315.0018,799
2022-01-10330.00335.00330.00325.00679,124
2022-01-07318.00318.00312.50312.5024,082
2022-01-06329.50329.50294.00318.0032,014
2022-01-05334.25335.00334.25335.0016,524
2022-01-04320.00335.00320.00334.2591,294
2022-01-03310.00310.00310.00310.000
2021-12-31300.00310.00300.00310.004,462
2021-12-30300.00300.00300.00300.0024,465
2021-12-29320.00320.00312.50312.5013,159
2021-12-28320.00320.00320.00320.000
2021-12-27320.00320.00320.00320.000
2021-12-24270.50320.00270.50320.0091,370
2021-12-23295.25305.00295.25305.0015,941
2021-12-22300.00300.00295.25295.2523,434
2021-12-21302.00302.00300.00300.00139,706
2021-12-20302.50302.50302.00302.0032,382
2021-12-17285.50302.50285.50302.5065,494
2021-12-16295.00295.00290.00285.50486,002
2021-12-15298.00298.00290.00289.50155,083
2021-12-14300.00300.00300.00302.5091,043
2021-12-13310.00310.00305.00302.00810,985
2021-12-10310.00310.00310.00315.0030,842
2021-12-09320.00320.00320.00317.509,206
2021-12-08310.00310.00305.00315.00216,806
2021-12-07309.50314.00309.50315.0043,815
2021-12-06295.00325.00290.00325.00112,980
2021-12-03295.50295.50290.50302.50288,808
2021-12-02307.50307.50292.50292.50136,406
2021-12-01325.00325.00307.50307.5069,183
2021-11-30325.00325.00325.00325.0023,416
2021-11-29287.00292.00287.00311.0040,219
2021-11-26294.00294.00294.00305.0085,788
2021-11-25332.00332.00332.00332.0036,334
2021-11-24315.00332.00307.50332.0015,401
2021-11-23314.00314.00311.00322.0019,485
2021-11-22337.00337.00337.00337.0013,796
2021-11-19320.00321.50320.00337.0012,289
2021-11-18323.00325.00323.00345.0029,019
2021-11-17330.00330.00328.50339.5035,452
2021-11-16344.50344.50344.50344.5015,485
2021-11-15343.00343.00335.00344.5015,575
2021-11-12344.50359.00343.00359.006,560
2021-11-11349.00349.00349.00359.758,502
2021-11-10369.00369.00369.00359.7528,341
2021-11-09384.50384.50359.75359.7545,650
2021-11-08384.50384.50384.50384.5043,378
2021-11-05360.00360.00357.00360.0056,339
2021-11-04350.00350.50328.50328.5032,678
2021-11-03340.50340.50340.50344.2579,862
2021-11-02310.00320.50310.00320.5015,810
2021-11-01318.00318.00318.00330.0042,414
2021-10-29315.00315.50313.50330.0032,868
2021-10-28318.50318.50318.50316.007,111
2021-10-27320.00320.00318.50334.25157,810
2021-10-26360.00360.00360.00360.00302,671
2021-10-25340.00340.00340.00340.0092,289
2021-10-22340.00340.00340.00340.0037,081
2021-10-21327.00327.00316.50340.0046,659
2021-10-20332.00332.00330.00323.25118,187
2021-10-19348.50350.00348.50350.0046,325
2021-10-18335.00350.00335.00350.0047,006
2021-10-15335.00335.00335.00335.0025,371
2021-10-14355.00355.00355.00350.0048,359
2021-10-13355.00357.50355.00357.5036,029
2021-10-12347.50347.50347.50355.0048,956
2021-10-11330.00355.00330.00355.0053,308
2021-10-08344.50344.50330.00330.0054,504
2021-10-07350.00350.00350.00350.0048,709
2021-10-06353.50353.50348.50350.0075,252
2021-10-05370.00370.00360.00352.00249,256
2021-10-04370.00370.00370.00365.00287,351
2021-10-01348.00374.00348.00377.00214,240
2021-09-30346.00346.00346.00346.0041,331
2021-09-29335.00337.50335.00337.5061,939
2021-09-28340.00340.00340.00335.00152,245
2021-09-27328.50335.50328.50335.5068,792
2021-09-24327.75327.75309.25309.2530,008
2021-09-23324.00326.50324.00327.7591,420
2021-09-22310.00321.25310.00321.25185,186
2021-09-21313.00321.00302.50310.00462,349
2021-09-20290.00303.50290.00300.0097,501
2021-09-17302.00302.00301.00301.0024,388
2021-09-16290.00290.00290.00290.0059,324
2021-09-15300.00300.00290.00295.00746,068
2021-09-14321.00321.00290.00290.0058,097
2021-09-13301.50310.50301.00305.50134,265
2021-09-10301.00306.00299.00306.0039,126
2021-09-09300.00301.50295.00297.5055,561
2021-09-08303.00321.00297.00321.0081,077
2021-09-07306.50308.50300.00306.0041,546
2021-09-06309.50311.50300.00305.50472,976
2021-09-03315.50315.50301.50310.5051,079
2021-09-02323.00327.50314.00310.50110,298
2021-09-01329.50330.50322.00320.5042,952
2021-08-31319.50319.50319.50324.7511,396
2021-08-30310.25310.25310.25310.250
2021-08-27304.00312.00300.00310.25119,216
2021-08-26310.50310.50300.00310.0097,117
2021-08-25310.00312.00300.00302.00304,771
2021-08-24303.00308.50299.50310.00270,151
2021-08-23310.00310.00300.50300.50167,537
2021-08-20300.00304.50300.00297.5073,212
2021-08-19312.00312.50312.00320.0026,729
2021-08-18310.00312.00310.00320.007,188
2021-08-17307.00314.00304.50320.0045,376
2021-08-16323.00323.00303.50320.0065,714
2021-08-13325.00325.50317.50320.2563,211
2021-08-12320.00320.00320.00320.0014,468
2021-08-11320.00320.00320.00320.006,217
2021-08-10320.00320.00320.00320.0015,306
2021-08-09320.00320.00320.00320.009,084
2021-08-06320.00320.00320.00320.0022,458
2021-08-05327.50330.00327.50320.0033,129
2021-08-04320.50324.00300.50315.0026,227
2021-08-03322.50323.00320.00320.0010,138
2021-08-02320.50320.50320.50336.0018,115
2021-07-30329.50330.00327.00336.0032,877
2021-07-29339.00339.00339.00336.0020,375
2021-07-28330.00330.00330.00336.0053,746
2021-07-27314.00314.25314.00314.2528,006
2021-07-26319.00319.00319.00314.0028,938
2021-07-23314.00314.00314.00314.0018,846
2021-07-22322.00326.00322.00314.0034,960
2021-07-21311.50319.00311.50312.7584,826
2021-07-20300.50311.50288.00304.7555,721
2021-07-19304.00304.00304.00310.2563,985
2021-07-16320.00320.00320.00320.0049,589
2021-07-15320.50320.50320.00320.0054,830
2021-07-14330.50330.50322.00336.0060,849
2021-07-13346.00346.00346.00346.0052,897
2021-07-12346.00346.00346.00346.0019,437
2021-07-09346.00346.00346.00346.0023,666
2021-07-08353.50353.50353.50346.0035,289
2021-07-07354.00354.00353.50338.0051,002
2021-07-06338.00338.00338.00338.0039,860
2021-07-05338.00338.00338.00338.0016,262
2021-07-02338.00338.00338.00338.003,560
2021-07-01338.00338.00338.00338.0018,454
2021-06-30331.00338.00331.00338.0018,621
2021-06-29338.00338.00334.00331.0041,391
2021-06-28338.50338.50338.00354.0029,738
2021-06-25369.50369.50369.50359.50185,037
2021-06-24359.50359.50359.50359.5024,987
2021-06-23359.50359.50359.50359.50182,311
2021-06-22359.50359.50359.50359.5015,708
2021-06-21350.50350.50350.00359.5013,434
2021-06-18364.00364.00364.00366.0026,302
2021-06-17380.00380.00380.00380.0028,908
2021-06-16380.00380.00380.00380.0018,304
2021-06-15380.00380.00380.00380.005,994
2021-06-14380.00380.00380.00380.0013,332
2021-06-11380.00380.00380.00380.0014,422
2021-06-10376.00376.00376.00380.005,439
2021-06-09390.50390.50390.50390.508,451
2021-06-08390.50390.50390.50390.507,040
2021-06-07390.50390.50390.50390.507,977
2021-06-04390.75390.75390.50390.50109,958
2021-06-03391.50395.00391.50390.75294,039
2021-06-02376.25376.25376.00376.00208,128
2021-06-01381.50382.00381.50376.2510,816
2021-05-28378.50378.50378.00366.0014,060
2021-05-27366.00373.50366.00373.5057,308
2021-05-26366.00366.00366.00366.0036,730
2021-05-25372.50372.50372.50366.0022,079
2021-05-24364.00372.00364.00373.5043,008
2021-05-21363.50363.50363.50354.5024,251
2021-05-20348.00348.00348.00353.0018,757
2021-05-19374.50374.50364.00364.0081,014
2021-05-18364.00374.50364.00374.50265,604
2021-05-17364.00364.00364.00364.007,372
2021-05-14365.00365.00365.00364.0021,497
2021-05-13358.50358.50358.00363.7514,094
2021-05-12374.00374.00374.00374.0084,229
2021-05-11368.00368.00368.00374.0045,940
2021-05-10384.50384.50384.00383.00242,109
2021-05-07398.50399.50398.50399.5027,865
2021-05-06414.50414.50398.50398.5051,859
2021-05-05399.50399.50399.50399.5023,983
2021-05-04399.50399.50399.50399.5013,882
2021-04-30399.50399.50399.50399.5073,493
2021-04-29384.50384.50384.50399.5014,588
2021-04-28400.00406.00400.00397.00170,923
2021-04-27397.50397.50396.75396.7546,471
2021-04-26400.00400.00400.00397.5077,681
2021-04-23384.00384.00384.00384.003,770
2021-04-22384.00384.00384.00384.0017,414
2021-04-21384.00384.00384.00384.0021,025
2021-04-20384.00384.00384.00384.0018,262
2021-04-19384.25384.25384.00384.0018,803
2021-04-16399.50399.50399.50384.252,725
2021-04-15384.00384.00384.00384.0013,484
2021-04-14368.50368.50368.50384.0012,647
2021-04-13400.00400.00400.00384.0011,962
2021-04-12384.00384.00384.00384.0060,674
2021-04-09384.00384.00384.00384.005,138
2021-04-08384.00384.00384.00384.0026,830
2021-04-07390.00392.00390.00384.0013,275
2021-04-06350.00380.00350.00374.0028,999
2021-04-01350.00350.00350.00365.007,635
2021-03-31379.50379.50379.50365.0025,471
2021-03-30360.00360.00360.00365.002,195
2021-03-29365.00365.00365.00365.00363
2021-03-26361.75365.00361.75365.0076,612
2021-03-25360.00360.00360.00361.7510,096
2021-03-24380.50380.50376.00376.0024,218
2021-03-23376.00380.50376.00380.5050,208
2021-03-22375.00376.00375.00376.0026,952
2021-03-19363.00380.50363.00375.00174,324
2021-03-18375.00380.50375.00382.50148,862
2021-03-17376.00376.00376.00376.0022,560
2021-03-16376.00376.00376.00376.0010,674
2021-03-15379.25379.25376.00376.0014,985
2021-03-12378.00380.50378.00379.25262,458
2021-03-11380.50380.50377.00366.50212,335
2021-03-10380.50382.50370.00376.0034,090
2021-03-09382.00383.00381.00386.0028,804
2021-03-08370.00392.00370.00384.2542,639
2021-03-05363.50363.50363.50359.0048,772
2021-03-04359.00359.00359.00359.0014,174
2021-03-03382.00382.00364.00359.0044,901
2021-03-02360.00360.00358.00370.75205,395
2021-03-01361.50362.00360.50366.00283,927
2021-02-26362.50363.00361.00366.00173,378
2021-02-25367.50376.50367.00361.2546,173
2021-02-24354.00375.50354.00365.2514,909
2021-02-23360.00365.00355.50360.0056,549
2021-02-22339.00356.00339.00344.0015,342
2021-02-19337.00337.00334.00334.0015,611
2021-02-18338.00338.00337.00337.0035,459
2021-02-17333.75335.25333.75335.256,959
2021-02-16338.00338.00331.00333.7522,294
2021-02-15322.00328.00320.50322.004,197
2021-02-12285.00314.50285.00316.7552,437
2021-02-11309.00309.00291.00295.0015,552
2021-02-10290.00291.50289.50299.75109,105
2021-02-09309.00309.00309.00300.252,962
2021-02-08291.50298.25291.50298.2522,117
2021-02-05305.00305.00295.50291.5017,462
2021-02-04305.00305.00305.00291.506,075
2021-02-03291.50295.75291.50295.751,327
2021-02-02293.50296.00293.50291.50209,714
2021-02-01293.50293.50288.00288.5017,766
2021-01-29280.00294.00279.00293.75259,748
2021-01-28277.50283.50273.50282.0011,456
2021-01-27287.50287.50272.00271.7528,878
2021-01-26288.00288.00288.00288.5092,204
2021-01-25296.50296.50294.00299.5036,568
2021-01-22309.00309.00301.50302.7515,438
2021-01-21307.50325.50306.00306.509,646
2021-01-20312.50312.50308.00307.756,132
2021-01-19309.00309.50309.00313.007,046
2021-01-18313.50313.50311.00308.256,727
2021-01-15310.00314.50308.00313.7553,282
2021-01-14326.00326.00312.25312.252,652
2021-01-13317.00317.00317.00326.007,706
2021-01-12323.00323.00323.00320.005,429
2021-01-11333.50333.50321.00323.5011,919
2021-01-08335.00338.00332.50337.0040,913
2021-01-07337.50339.00335.00339.5011,059
2021-01-06334.50339.00334.50332.0012,993
2021-01-05325.50337.00325.00337.0017,714
2021-01-04329.50329.50329.00326.0033,432
2020-12-31340.50342.00339.00336.256,689
2020-12-30343.00346.50342.00345.0041,388
2020-12-29351.00351.00343.00351.2514,711
2020-12-24345.00347.50341.00345.2516,380
2020-12-23333.00334.50331.50340.5038,660
2020-12-22313.00334.50313.00334.5027,497
2020-12-21340.00340.00324.00329.25264,670
2020-12-18346.50346.50334.00341.00147,264
2020-12-17348.00353.00342.50348.25145,708
2020-12-16350.00350.00350.00343.501,158,952
2020-12-15335.50346.50335.00347.2521,207
2020-12-14333.50340.50333.00329.508,461
2020-12-11331.00331.00331.00339.5012,612
2020-12-10339.50339.50335.75335.756,914
2020-12-09329.00329.00329.00339.502,188
2020-12-08339.75339.75335.50335.501,038
2020-12-07344.00344.00344.00339.756,583
2020-12-04347.50347.50342.50345.0015,350
2020-12-03342.00347.50342.00339.50198,139
2020-12-02334.50340.00334.50339.508,181
2020-12-01335.00335.00332.50336.00950
2020-11-30311.00340.00311.00325.0038,087
2020-11-27335.00335.00310.00326.0020,507
2020-11-26335.50335.50326.25326.251,131
2020-11-25320.00320.00320.00335.502,696
2020-11-24321.00321.00321.00326.509,661
2020-11-23329.75329.75318.00318.0010,409
2020-11-20318.25329.75318.25329.754,589
2020-11-19341.50341.50324.50318.25217,189
2020-11-18338.00338.00331.00333.753,418
2020-11-17325.00335.50325.00326.00675,249
2020-11-16322.00332.50322.00322.5049,609
2020-11-13310.00310.00310.00313.25449,811
2020-11-12313.50313.50310.00312.00239,536
2020-11-11300.50309.50300.50312.50194,926
2020-11-10290.00293.00287.00287.0012,062
2020-11-09221.50284.50221.50286.5020,266
2020-11-06219.25219.25218.00218.00103
2020-11-05221.50221.50219.25219.258,385
2020-11-04219.00221.50219.00221.5023,830
2020-11-03219.25219.25219.00219.0059
2020-11-02210.00210.00210.00219.257
2020-10-30219.00219.00219.00219.00100
2020-10-29220.75220.75219.00219.000
2020-10-28227.50231.50227.50220.757,482
2020-10-27228.50228.50220.75220.750
2020-10-26220.75228.50220.75228.504,335
2020-10-23221.00221.50221.00220.757,385
2020-10-22200.00210.50200.00213.256,845
2020-10-21212.00212.00206.00202.0023,798
2020-10-20215.00215.00214.50220.50201,619
2020-10-16220.50220.50214.25214.2513,342
2020-10-15219.00219.00211.50220.50733,364
2020-10-14223.00223.00222.50225.2534,202
2020-10-13224.50224.50224.25224.2523,241
2020-10-12224.25224.50224.25224.506,529
2020-10-09229.00229.00229.00224.2521,145
2020-10-08216.00216.00216.00225.004,824
2020-10-07223.50227.25223.50227.253,348
2020-10-06218.75223.50218.75223.504,722
2020-10-05218.25218.75218.25218.7513,562
2020-10-02225.75225.75218.25218.2511,589
2020-10-01224.00225.75224.00225.756,562
2020-09-30225.75225.75224.00224.0094,720
2020-09-29221.00225.75221.00225.751,756,497
2020-09-28225.00225.00223.00221.0010,444
2020-09-25221.50221.50218.00226.75426,056
2020-09-24222.50231.50218.50224.00372,020
2020-09-23225.50226.00225.00232.00946,584
2020-09-22231.00231.00228.25228.2566,149
2020-09-21239.50239.50229.00231.0088,628
2020-09-18251.50251.50250.00252.0067,331
2020-09-17257.00257.00254.00264.7525,494
2020-09-16263.50263.50259.50259.501,158,487
2020-09-15274.00274.00274.00263.50328,417
2020-09-14272.00272.00270.50271.2513,596
2020-09-11271.00274.00270.00271.5010,845
2020-09-10272.50273.00269.50267.75114,003
2020-09-09275.00275.00269.50267.75210,303
2020-09-08285.00286.50279.00280.00201,868
2020-09-07275.00277.00271.00282.0061,867
2020-09-04264.50279.00258.00275.00122,534
2020-09-03250.00264.50250.00261.0048,068
2020-09-02235.00246.50232.50241.00280,632
2020-09-01241.50241.50230.00233.75121,456
2020-08-28220.00242.00220.00239.0014,324
2020-08-27225.00235.00225.00230.7513,341
2020-08-26216.00225.00216.00224.2515,921
2020-08-25226.00229.00224.50224.257,986
2020-08-24226.50226.50223.00225.2522,074
2020-08-21222.50222.50222.50223.754
2020-08-20216.00216.00216.00218.75403
2020-08-19224.50240.00218.00225.257,187
2020-08-18232.00232.00224.00223.25755
2020-08-17231.00232.00230.00232.002,688
2020-08-14241.00244.50236.50240.7520,159
2020-08-13251.50251.50247.00249.759,394
2020-08-12233.50245.00233.50240.00205,718
2020-08-11222.00225.50221.00225.7515,077
2020-08-10223.00223.00218.00221.7511,658
2020-08-07229.00229.00229.00233.502,387
2020-08-06231.00232.00223.50232.2523,620
2020-08-05231.00241.50231.00235.509,904
2020-08-04232.50233.50223.00227.0037,197
2020-08-03233.00234.00227.00233.7514,686
2020-07-31245.00245.50233.00242.2517,735
2020-07-30235.00235.00235.00244.00624
2020-07-29229.00250.00229.00244.001,018
2020-07-28229.00244.50229.00239.7515,629
2020-07-27232.00243.50211.00239.7527,761
2020-07-24232.00246.50232.00241.2520,999
2020-07-23233.00250.00228.50242.5038,465
2020-07-22255.00255.00218.00242.0059,881
2020-07-21271.50271.50255.00260.5022,599
2020-07-20268.00270.50261.50268.2515,228
2020-07-17270.50272.00270.50268.251,785
2020-07-16266.00269.50265.50260.509,699
2020-07-15262.50266.50254.00265.0039,217
2020-07-14272.00272.00250.00252.754,271
2020-07-13272.00272.00256.00263.5019,787
2020-07-10271.50272.00259.00267.0038,693
2020-07-09256.00256.00255.00261.001,102
2020-07-08256.00256.00256.00265.504
2020-07-07260.00260.00260.00265.50150
2020-07-06270.00274.50261.00266.507,477
2020-07-03270.50270.50250.00260.002,505
2020-07-02270.50270.50256.00260.007,360
2020-07-01274.50295.50250.00259.5038,319
2020-06-30278.50278.50258.00269.006,002
2020-06-29276.50276.50258.00265.5026,005
2020-06-26275.00278.50260.00262.2578,409
2020-06-25270.00279.00254.50262.2510,191
2020-06-24280.00282.00257.50282.255,215
2020-06-23294.50294.50294.50282.252,532
2020-06-22281.00281.00268.00280.254,338
2020-06-19294.00294.00281.00293.008,682
2020-06-18293.00293.00293.00293.002,687
2020-06-17300.00300.00300.00287.009,576
2020-06-16300.00300.00288.00287.0010,304
2020-06-15280.50282.75280.50282.750
2020-06-12289.50290.00289.50280.5064,788
2020-06-11290.50294.50275.50282.258,061
2020-06-10298.00298.00286.00297.7524,278
2020-06-09326.00326.00305.00307.25229,293
2020-06-08342.00345.00329.50339.005,130
2020-06-05340.00347.50294.50335.5038,270
2020-06-04328.00335.50319.50329.254,960
2020-06-03312.00325.00304.00317.257,507
2020-06-02312.00312.50312.00300.001,202
2020-05-29290.00297.50290.00298.5031,311
2020-05-28305.50351.00293.00298.50447,737
2020-05-27298.50305.50298.00289.50689,262
2020-05-26274.50301.00274.50289.50136,787
2020-05-22250.50262.00248.50262.5012,228
2020-05-21274.50274.50274.50262.50307
2020-05-20260.50260.50255.50262.5013,754
2020-05-19260.00273.00260.00271.7513,357
2020-05-18239.50252.00239.50229.755,083
2020-05-15229.75229.75229.75229.755,328
2020-05-14225.50225.50225.00229.752,789
2020-05-13230.50230.50225.00237.501,270
2020-05-12239.50240.00239.50237.504,739
2020-05-11228.75228.75227.50227.504,297
2020-05-07220.00237.50220.00228.757,947
2020-05-06233.00233.00213.50225.25169,045
2020-05-05238.50238.50238.00238.002,782
2020-05-04253.00253.00250.50250.503,505
2020-04-30264.50265.00264.50253.001,594
2020-04-29239.50255.00239.50253.0012,242
2020-04-28232.25232.25232.25232.252,000
2020-04-27232.25232.25232.25232.25336
2020-04-24232.25232.25232.25232.256,086
2020-04-23232.25232.25232.25232.25400
2020-04-22244.50244.50244.50234.2510,980
2020-04-21232.25234.25232.25234.25227,169
2020-04-20232.25232.25232.25232.252,471
2020-04-17224.00224.00224.00232.2516,398
2020-04-16230.00230.00224.00234.25352,376
2020-04-15250.50250.50240.00238.008,643
2020-04-14268.00268.00254.00259.50209,491
2020-04-09250.00270.00250.00259.509,932
2020-04-08250.00250.00239.00240.2520,733
2020-04-07235.00250.00235.00226.755,824
2020-04-06220.50220.50220.50223.5013,320
2020-04-03221.25221.25221.25221.250
2020-04-03221.25223.50221.25223.503,260
2020-04-02228.00230.00228.00221.25230,874
2020-04-02228.00230.00228.00219.2551,572
2020-04-01220.00225.00220.00219.25583,681
2020-04-01220.00225.00220.00219.50496,437
2020-03-31206.00217.00206.00200.7535,657
2020-03-30201.50201.50199.60210.756,528
2020-03-27243.50243.50223.00254.0013,271
2020-03-26267.50280.00235.50267.5019,247
2020-03-25199.40245.00199.40206.3518,353
2020-03-24170.00203.00169.80178.205,601
2020-03-23162.80176.20162.80170.5011,960
2020-03-20157.00171.40157.00164.005,284
2020-03-19167.40177.00151.40160.2016,555
2020-03-18185.00185.00178.00189.403,750
2020-03-17214.00214.00192.80201.959,850
2020-03-16200.00200.00176.00215.7515,609
2020-03-13205.00210.00205.00211.2511,680
2020-03-12225.00225.00225.00244.2516,391
2020-03-11262.50262.50256.00269.7520,151
2020-03-10282.50282.50282.00296.257,068
2020-03-09300.00301.50285.00317.25700,306
2020-03-06325.00325.00304.00317.25176,139
2020-03-05350.50350.50332.00358.50310,162
2020-03-04358.50358.50358.50358.50244,373
2020-03-03356.50356.50356.50356.505,031
2020-03-02358.00358.50358.00353.0016,212
2020-02-28366.00366.00366.00370.7543,866
2020-02-27382.50382.50353.00400.0013,050
2020-02-26395.50395.50395.00407.507,500
2020-02-25404.50405.00404.50393.506,383
2020-02-24390.50390.50390.00405.0067,286
2020-02-21405.00405.00405.00405.00120,000
2020-02-20410.00410.00409.50405.00100,038
2020-02-19410.00410.00410.00395.2534,755
2020-02-18395.25395.25395.25395.257,931
2020-02-17398.00398.00395.25395.252,000
2020-02-14400.00400.00400.00398.0025,699
2020-02-13387.25388.50387.25388.50124
2020-02-12386.50387.00376.50387.255,322
2020-02-11387.75387.75387.75387.75320
2020-02-10380.50380.50380.00387.752,494
2020-02-07397.50397.75397.50397.7520,625
2020-02-06400.00410.00400.00397.5024,155
2020-02-05393.25393.25393.25393.255,003
2020-02-04409.50409.50409.50393.253,659
2020-01-31399.00399.00399.00399.002,219
2020-01-30399.00399.00399.00399.00253
2020-01-29399.00399.00399.00399.00500,998
2020-01-28399.00399.00399.00399.00200,934
2020-01-27392.00392.00392.00399.00257,591
2020-01-24404.75404.75404.75404.750
2020-01-23406.25406.25404.75404.751,856,110
2020-01-22392.00392.00392.00406.252,653
2020-01-21407.50417.50400.50405.0028,222
2020-01-20417.00417.00410.00417.004,507
2020-01-17428.00428.00427.75427.75790,216
2020-01-16430.00430.00425.00428.00106,764
2020-01-15444.75444.75444.75444.7521
2020-01-14444.75444.75444.75444.755,904
2020-01-13445.00445.50445.00444.7554,447
2020-01-10445.25445.25445.25445.25303
2020-01-09452.50452.50445.25445.25250
2020-01-08445.25452.50445.25452.50111,075
2020-01-07448.00448.00448.00445.251,875
2020-01-06436.50436.50435.00437.008,200
2020-01-03453.50453.50453.00453.000
2020-01-02453.00453.50453.00453.5024,775
2019-12-31453.00453.00453.00453.008,063
2019-12-30453.00453.00453.00453.005,544
2019-12-27453.00453.00453.00453.001,716
2019-12-24453.00453.00453.00453.007,865
2019-12-23453.00453.00453.00453.002,514
2019-12-20443.00443.00440.00453.002,406
2019-12-19461.00461.00451.00459.753,000
2019-12-18469.00469.50465.00477.756,467
2019-12-17494.50494.50494.50494.5014,480
2019-12-16490.00502.00490.00494.50110,352
2019-12-13465.00490.00465.00447.50565,998
2019-12-12447.50447.50447.50447.50441
2019-12-11447.50447.50447.50447.50223
2019-12-10447.50447.50447.50447.5020,680
2019-12-09447.50447.50447.50447.50320
2019-12-06443.00443.00441.00454.002,128
2019-12-05454.00454.00454.00454.000
2019-12-04460.50460.50454.00454.00615,495
2019-12-03443.00443.00443.00460.50471,450
2019-12-02460.50460.50450.00460.50103,306
2019-11-29460.50460.50460.50477.751,756
2019-11-28477.75477.75477.75477.7516,760
2019-11-27477.75477.75477.75477.751,199
2019-11-26477.75477.75477.75477.75167
2019-11-25477.75477.75477.75477.75100
2019-11-22471.00471.00471.00477.75155,759
2019-11-21463.50463.50463.50477.75241,739
2019-11-20479.25479.25479.25479.2546,831
2019-11-19479.25479.25479.25479.251,423
2019-11-18489.50490.00489.50479.2512,893
2019-11-15473.75473.75473.75473.751,234
2019-11-14487.00487.00487.00473.75180
2019-11-13474.00474.00473.75473.75960
2019-11-12475.50475.50475.50474.0021,418
2019-11-11447.50447.50447.50461.5075
2019-11-08461.50461.50461.50461.500
2019-11-07461.50461.50461.50461.507,254
2019-11-06461.50461.50461.50461.502,815
2019-11-05461.50461.50461.50461.501,516
2019-11-04460.75461.50460.75461.50180
2019-11-01461.00461.00460.75460.750
2019-10-31461.00461.00461.00461.001,145
2019-10-30461.00461.00461.00461.0042
2019-10-29458.00458.00458.00466.50750
2019-10-28471.00471.00466.50466.502
2019-10-25471.00471.00471.00471.002,095
2019-10-24471.00471.00471.00471.002,414
2019-10-23471.00471.00471.00471.000
2019-10-22476.50476.50476.50471.00750
2019-10-21475.50475.50475.50467.2543,428
2019-10-18459.25459.25457.50457.500
2019-10-17457.50459.25457.50459.255,398
2019-10-16474.00474.00474.00457.503,594
2019-10-15466.00466.00466.00457.50750
2019-10-14453.25453.25453.25453.25763
2019-10-11443.00462.00443.00453.2558,038
2019-10-10431.50431.50431.50431.501
2019-10-09429.00431.50429.00431.500
2019-10-08430.00430.00429.00429.0017
2019-10-07419.00430.00419.00430.00893
2019-10-04430.00430.00430.00419.00220
2019-10-03420.00420.00418.00419.005,512
2019-10-02431.50431.50431.50431.50282
2019-10-01440.00443.00440.00431.5067
2019-09-30431.50431.50431.50431.5010,750
2019-09-27431.50431.50431.50431.502,077
2019-09-26431.50431.50431.50431.50153,558
2019-09-25431.75431.75431.50431.506,775
2019-09-24425.50425.50425.50431.75750
2019-09-23442.25442.25442.25442.259,462
2019-09-20442.25442.25442.25442.2538,761
2019-09-19442.25442.25442.25442.25891
2019-09-18439.25442.25439.25442.257,911
2019-09-17440.00440.00439.25439.254,377
2019-09-16440.50440.50440.00440.000
2019-09-13450.50451.00450.50440.5020,378
2019-09-12450.25450.25435.50435.502,694
2019-09-11450.00450.50450.00450.251,463
2019-09-10429.25432.50429.25432.501,342
2019-09-09425.00429.25425.00429.252,106
2019-09-06425.50425.50425.00425.002,214
2019-09-05422.50422.50422.50425.5010,569
2019-09-04415.00415.00415.00416.7529,008
2019-09-03414.00423.00414.00425.255,171
2019-09-02403.75403.75399.50399.50493
2019-08-30403.75403.75403.75403.75534
2019-08-29403.75403.75403.75403.753,223
2019-08-28403.75403.75403.75403.750
2019-08-27403.75403.75403.75403.750
2019-08-23405.00410.00405.00390.001,659
2019-08-22390.00390.00390.00390.000
2019-08-21390.00390.00390.00390.00213,000
2019-08-20392.50392.50379.50390.0015,609
2019-08-19407.50407.50407.50407.500
2019-08-16415.75415.75407.50407.506,915
2019-08-15410.00410.00410.00415.752,592
2019-08-14430.00430.00414.00420.00106,967
2019-08-13439.00439.00439.00442.005,024
2019-08-12445.00450.00445.00444.505,302
2019-08-09436.00436.00434.50434.5010,856
2019-08-08428.00436.00428.00423.002,914
2019-08-07413.50413.50413.25413.250
2019-08-06403.00403.00401.50413.5098,195
2019-08-05419.75419.75418.00418.00161,328
2019-08-02415.00415.00415.00419.75103,992
2019-08-01420.00420.00420.00424.75750
2019-07-31448.50450.00448.50434.253,150
2019-07-30441.25441.25433.50433.503,000
2019-07-29433.50441.25433.50441.2515,144
2019-07-26433.50433.50433.50433.500
2019-07-25423.00423.00423.00433.50126,549
2019-07-24424.00424.00424.00435.75176,626
2019-07-23438.00438.00438.00439.0046,316
2019-07-22439.00439.00439.00439.0017,117
2019-07-19439.00439.00439.00439.00161,704
2019-07-18439.00439.00439.00439.00110,887
2019-07-17447.00447.00439.00439.000
2019-07-16439.00447.00439.00447.00437,504
2019-07-15449.00449.00449.00439.00750
2019-07-12431.00431.00431.00431.00720
2019-07-11431.00431.00431.00431.00681
2019-07-10431.00431.00431.00431.00134,417
2019-07-09428.00431.00428.00431.00109,495
2019-07-08431.00431.00428.00428.00640,603
2019-07-05431.00431.00431.00431.002
2019-07-04440.00440.00440.00431.00266,584
2019-07-03426.00426.00425.75425.75110,026
2019-07-02433.00433.00432.00426.00196,792
2019-06-28425.75426.00425.75426.00183,145
2019-06-27425.75425.75425.75425.75138,550
2019-06-26426.00426.00425.75425.7520,970
2019-06-25430.50430.50428.50426.004,579
2019-06-24444.75445.00444.75445.005,105
2019-06-21446.75446.75446.75446.75563
2019-06-20449.00449.00446.75446.7523,590
2019-06-19453.00453.00438.00449.00414,492
2019-06-18466.75466.75466.50466.500
2019-06-17467.00467.00460.00466.754,803
2019-06-14481.75481.75481.75481.758,926
2019-06-13481.75481.75481.75481.759,855
2019-06-12483.75483.75481.75481.7524,049
2019-06-11484.75484.75483.75483.753,383
2019-06-10485.75485.75484.75484.751,062
2019-06-07496.50496.50496.50485.75405
2019-06-06496.00496.00496.00483.50952
2019-06-05475.00480.00475.00481.504,007
2019-06-04477.00477.00477.00481.50750
2019-05-31460.50470.50460.50475.2516,499
2019-05-30475.50475.50475.25475.2595,227
2019-05-29473.00473.00470.00475.5020,838
2019-05-28488.50488.50487.50487.502,198
2019-05-24475.00475.00475.00488.5042
2019-05-23479.50479.50479.50488.502,500
2019-05-22494.50494.50490.75490.7526,731
2019-05-21497.25497.25494.50494.5085,305
2019-05-20494.50497.25494.50497.250
2019-05-17461.00495.00461.00494.5038,283
2019-05-16465.00465.00465.00468.7514,899
2019-05-15484.00484.00470.50477.2552,498
2019-05-14493.25493.25493.25493.258,500
2019-05-13490.50490.50489.00493.2518,728
2019-05-10504.75504.75504.75504.7510,658
2019-05-09505.00505.00504.75504.753,246
2019-05-08510.00510.00510.00505.0010,078
2019-05-07526.00526.00508.50508.5039,665
2019-05-03516.00526.00516.00526.0022,500
2019-05-02517.00520.00517.00516.00146,073
2019-05-01502.00502.00498.50498.502,068
2019-04-30502.00502.00502.00502.002,000
2019-04-29503.50503.50502.00502.007,472
2019-04-26494.00494.00493.50503.504,270
2019-04-25504.50509.00504.50509.004,036
2019-04-24508.00508.00508.00504.50750
2019-04-23533.00533.00533.00521.00109,946
2019-04-18521.00521.00521.00521.00902
2019-04-17533.00533.00533.00521.002,474
2019-04-16525.00525.00525.00522.001,553
2019-04-15499.00499.50499.00512.004,978
2019-04-12488.00522.00488.00515.0015,482
2019-04-11480.50480.50472.00480.00200,214
2019-04-10490.00490.00490.00488.2578,042
2019-04-09501.50501.50501.50501.500
2019-04-08501.50501.50501.50501.50120,952
2019-04-05501.50501.50501.50501.500
2019-04-04500.50501.50500.50501.500
2019-04-03501.50501.50500.50500.500
2019-04-02498.00501.50498.00501.506,040
2019-04-01506.50506.50498.00498.005,350
2019-03-29503.00510.00503.00506.5043,170