IDEA.L Share Price history. The following table shows end-of-day data IDEA historical share prices for IDEA.L, 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
2022-07-07349.00349.00349.00349.00530,630
2022-07-06349.50349.00349.00349.002,576,416
2022-07-05350.00350.00348.00350.00696,514
2022-07-04348.50350.00349.00350.004,939,345
2022-07-01348.50349.50349.00349.001,812,958
2022-06-30347.00349.00347.00349.004,540,884
2022-06-29348.50350.00350.00350.0089,639
2022-06-28347.00349.00347.00349.003,310,826
2022-06-27348.50349.00349.00349.005,925,354
2022-06-24349.00349.00349.00349.009,634,373
2022-06-23347.00348.00347.00348.008,386,173
2022-06-22346.50347.00346.00347.009,575,917
2022-06-21346.00347.00346.00346.0043,795,871
2022-06-20346.00347.00346.00346.006,065,703
2022-06-17346.50347.00346.00347.001,333,885
2022-06-16346.50346.00346.00346.006,882,171
2022-06-15347.00347.00346.00346.0021,884,235
2022-06-14347.00347.00347.00347.004,527,246
2022-06-13346.50347.00347.00347.003,177,510
2022-06-10346.50346.00346.00346.506,108,056
2022-06-09347.00347.00346.00346.00798,083
2022-06-08347.00346.00346.00346.009,860,706
2022-06-07347.00347.00346.00346.009,592,725
2022-06-06348.00348.00346.00346.004,968,289
2022-06-03346.00346.00346.00346.000
2022-06-02346.00346.00346.00346.000
2022-06-01346.50346.00346.00346.001,181,450
2022-05-31346.50348.00347.00348.0011,658,414
2022-05-30345.50347.00347.00347.005,429,565
2022-05-27346.00346.00346.00346.001,852,179
2022-05-26345.50346.00346.00346.0018,708,023
2022-05-25345.50345.00345.00345.009,783,359
2022-05-24345.50345.00345.00345.003,602,114
2022-05-23345.50345.50345.00345.004,356,506
2022-05-20346.50344.00344.00344.0015,552,230
2022-05-19350.50348.00345.00345.0014,556,664
2022-05-18354.00356.00355.00356.002,082,460
2022-05-17355.00356.00356.00356.001,007,705
2022-05-16354.00354.00354.00354.008,200,182
2022-05-13354.50356.00354.00356.003,904,540
2022-05-12351.50354.50352.00354.003,378,784
2022-05-11353.00352.00351.00352.0027,252,078
2022-05-10355.00354.00352.00352.0039,126,307
2022-05-09355.00356.00355.00355.0095,035,721
2022-05-06241.50243.00240.00243.001,009,112
2022-05-05226.50245.00229.00245.002,332,257
2022-05-04228.00217.00217.00217.00336,662
2022-05-03238.50233.00227.00227.00238,824
2022-05-02235.00235.00235.00235.000
2022-04-29241.50235.00235.00235.00321,347
2022-04-28246.00242.00240.00240.00647,658
2022-04-27251.00250.00245.00245.00404,596
2022-04-26245.00252.00247.00252.00632,144
2022-04-25260.00249.00241.50243.50255,417
2022-04-22266.50266.50259.00259.00453,540
2022-04-21242.50263.00258.50263.001,699,384
2022-04-20242.50243.00239.00240.001,733,140
2022-04-19270.00276.50240.00240.004,111,083
2022-04-18253.00253.00253.00253.000
2022-04-15253.00253.00253.00253.000
2022-04-14249.00255.00253.00253.00839,268
2022-04-13253.50251.50241.50249.00391,497
2022-04-12231.00255.00232.50255.001,075,492
2022-04-11217.50230.00222.50230.001,944,191
2022-04-08214.50220.00208.50220.004,610,572
2022-04-07216.50219.50215.00215.00781,465
2022-04-06214.00218.00216.00218.001,270,625
2022-04-05217.50214.00214.00214.00932,728
2022-04-04215.50218.00218.00218.0063,725
2022-04-01215.50218.00218.00218.00150,909
2022-03-31217.50219.00218.00218.00293,262
2022-03-30217.50217.50217.50217.50169,476
2022-03-29223.00220.00220.00220.00134,233
2022-03-28226.00222.00222.00222.00164,662
2022-03-25229.00229.00225.00225.00418,835
2022-03-24223.00228.00224.00228.00427,115
2022-03-23223.50225.00218.00225.00302,839
2022-03-22215.00230.00230.00230.00474,804
2022-03-21212.00220.00220.00220.00145,758
2022-03-18213.00214.00214.00214.00129,707
2022-03-17214.00215.00215.00215.00274,956
2022-03-16216.50210.00210.00210.00157,887
2022-03-15213.50213.00213.00213.00250,309
2022-03-14217.00217.50216.00217.00378,267
2022-03-11204.00214.00204.00214.00265,507
2022-03-10197.00204.00204.00204.00371,624
2022-03-09197.50199.00199.00199.00985,639
2022-03-08205.50196.00196.00196.00232,239
2022-03-07221.50207.00207.00207.00196,413
2022-03-04234.50220.00220.00220.00330,488
2022-03-03242.50233.00233.00233.00356,200
2022-03-02229.00242.00242.00242.00594,216
2022-03-01224.50226.00226.00226.00208,069
2022-02-28229.50225.00218.50225.00668,932
2022-02-25233.50236.00228.00228.00580,812
2022-02-24241.50236.00236.00236.00334,434
2022-02-23248.50243.00243.00243.00178,042
2022-02-22259.00250.00250.00250.00324,859
2022-02-21269.00262.00262.00262.00267,279
2022-02-18272.50267.00267.00267.00522,762
2022-02-17276.50275.00271.00271.00262,719
2022-02-16277.50273.00273.00273.001,684,392
2022-02-15270.50281.00281.00281.00673,488
2022-02-14272.50275.00270.50275.00662,617
2022-02-11273.50275.00275.00275.001,320,066
2022-02-10273.50273.50273.00273.50146,661
2022-02-09274.50276.00270.00276.001,058,121
2022-02-08264.50271.50262.00265.00271,723
2022-02-07264.50265.00264.50265.00165,943
2022-02-04262.50265.00265.00265.00385,305
2022-02-03271.00265.00265.00265.0096,900
2022-02-02271.00273.00271.00273.00155,841
2022-02-01271.50271.00271.00271.00658,159
2022-01-31261.00271.00271.00271.00395,069
2022-01-28261.00265.00265.00265.00823,423
2022-01-27260.00259.00259.00259.00570,827
2022-01-26265.00267.00267.00267.0091,961
2022-01-25252.50265.00257.00265.00270,783
2022-01-24257.00254.00254.00254.00887,610
2022-01-21255.00257.00255.00257.00447,501
2022-01-20252.50257.00252.00257.00544,421
2022-01-19255.50260.00252.00260.001,415,013
2022-01-18260.00260.00260.00260.00844,903
2022-01-17256.50264.00261.50261.50187,126
2022-01-14257.50257.00257.00257.00399,267
2022-01-13262.50253.00250.00253.00166,552
2022-01-12265.00265.00261.00261.00101,960
2022-01-11270.00264.00264.00264.00235,462
2022-01-10277.50279.50270.00270.00218,422
2022-01-07265.50275.00275.00275.00230,169
2022-01-06267.00263.00263.00263.00214,169
2022-01-05273.00269.00265.50269.00213,171
2022-01-04287.00287.00273.00273.00158,062
2022-01-03275.00275.00275.00275.000
2021-12-31275.00275.00275.00275.0086,520
2021-12-30267.50275.00272.50275.00148,613
2021-12-29262.00267.50261.00267.50206,362
2021-12-28262.00262.00262.00262.000
2021-12-27262.00262.00262.00262.000
2021-12-24252.50262.00252.50262.0044,783
2021-12-23252.50252.00243.00252.00715,944
2021-12-22264.00264.00250.00250.00431,570
2021-12-21252.50257.00248.50257.00259,373
2021-12-20256.00252.50248.00252.50559,321
2021-12-17256.00260.00255.00260.00654,449
2021-12-16259.00260.00255.00255.00619,390
2021-12-15257.50255.00255.00255.00795,284
2021-12-14276.00272.50257.50258.50388,642
2021-12-13272.00276.50272.00272.003,268,626
2021-12-10272.00274.50271.00272.001,061,566
2021-12-09283.00277.00270.00270.003,070,647
2021-12-08296.00306.00306.00306.00116,596
2021-12-07295.50308.00294.00308.00367,284
2021-12-06296.00297.00297.00297.00325,924
2021-12-03292.50296.00292.00296.001,057,265
2021-12-02278.50292.00292.00292.001,977,374
2021-12-01262.50281.00264.00281.00520,870
2021-11-30255.00265.00265.00265.001,947,345
2021-11-29249.00254.00254.00254.001,018,759
2021-11-26253.50251.00247.00249.00367,973
2021-11-25261.50255.00253.00255.001,159,179
2021-11-24266.00266.00261.50261.5076,099
2021-11-23266.00264.00264.00264.00156,713
2021-11-22269.00266.00260.00263.00625,896
2021-11-19276.00276.00268.00268.00143,927
2021-11-18287.50271.00271.00271.00173,835
2021-11-17290.00290.00280.00280.00285,303
2021-11-16297.00297.00291.00291.00108,812
2021-11-15294.00299.00294.00294.00536,316
2021-11-12287.50290.00290.00290.00375,072
2021-11-11287.50290.00290.00290.00577,501
2021-11-10285.00286.00285.00286.002,464,032
2021-11-09287.50291.00282.00282.00192,049
2021-11-08287.50280.00280.00280.00168,619
2021-11-05288.00288.00288.00287.50179,142
2021-11-04288.00288.00288.00288.00323,583
2021-11-03289.50288.00288.00288.00472,396
2021-11-02291.00296.00291.00291.00135,363
2021-11-01294.00294.00288.00291.00100,503
2021-10-29293.00286.00286.00286.00410,195
2021-10-28281.00294.00279.50294.0097,330
2021-10-27272.50284.50277.00277.00186,015
2021-10-26274.50270.00268.00268.50714,463
2021-10-25285.50285.50274.50274.5084,702
2021-10-22291.00297.00282.00282.00219,742
2021-10-21290.00293.50289.50290.00354,997
2021-10-20279.50295.00295.00295.00244,725
2021-10-19274.00275.00270.00275.00379,298
2021-10-18277.50276.00276.00276.00126,208
2021-10-15280.00278.50276.00276.00392,960
2021-10-14285.00285.00277.50278.50103,864
2021-10-13282.50287.00287.00287.0089,256
2021-10-12285.00284.00280.00280.00131,011
2021-10-11307.00282.00282.00282.00120,139
2021-10-08311.00296.00296.00296.0092,087
2021-10-07311.00311.00311.00311.00113,191
2021-10-06309.50311.00305.00311.0047,736
2021-10-05315.00315.00310.00310.0072,064
2021-10-04315.00315.00315.00315.0039,152
2021-10-01315.00315.00310.00315.00335,414
2021-09-30317.50315.00315.00317.50178,624
2021-09-29313.00318.00318.00318.0011,490,034
2021-09-28322.50321.00312.00321.00405,859
2021-09-27331.00328.00320.00320.0090,649
2021-09-24330.00325.00325.00325.00220,285
2021-09-23335.00335.00332.00332.005,048,630
2021-09-22322.50326.00320.00326.005,541,626
2021-09-21321.50320.00320.00320.00108,133
2021-09-20322.50322.50321.50321.501,553,578
2021-09-17322.00323.00323.00323.00131,800
2021-09-16315.00324.00324.00324.0011,999,157
2021-09-15316.00316.00315.00315.00208,870
2021-09-14314.00313.00313.00313.0092,330
2021-09-13314.00329.00329.00329.00806,584
2021-09-10312.00314.00312.00314.0045,074
2021-09-09318.00318.00311.00312.00277,267
2021-09-08317.00318.00312.00318.00259,886
2021-09-07316.00318.50316.00318.00150,395
2021-09-06316.00318.50316.00316.00147,656
2021-09-03326.00326.00313.00316.00270,456
2021-09-02312.50326.00310.00326.00495,246
2021-09-01308.50315.00315.00315.009,502,163
2021-08-31301.00314.00300.00314.00156,233
2021-08-30305.00305.00305.00305.000
2021-08-27301.50305.00305.00305.001,144,323
2021-08-26298.00302.00302.00302.001,702,662
2021-08-25290.50298.50290.50298.50513,463
2021-08-24292.50290.50286.00290.50105,276
2021-08-23296.50298.00298.00298.0092,422
2021-08-20297.00294.00294.00294.0097,457
2021-08-19295.50294.00294.00294.00422,979
2021-08-18296.50298.00298.00298.0084,116
2021-08-17297.50296.00296.00296.00437,591
2021-08-16290.00297.50290.00297.50107,386
2021-08-13295.00290.00290.00290.00742,251
2021-08-12295.00290.00290.00290.00159,716
2021-08-11288.00300.00300.00300.00264,393
2021-08-10292.50292.50287.50290.00117,178
2021-08-09292.50290.00290.00290.00104,443
2021-08-06294.00294.00286.00294.00214,219
2021-08-05291.00277.00277.00277.00427,181
2021-08-04290.00291.00291.00291.0035,004
2021-08-03291.00300.00300.00300.0073,446
2021-08-02299.50290.00290.00290.00442,129
2021-07-30287.00298.00293.00298.00263,548
2021-07-29282.50287.00282.50287.00650,239
2021-07-28276.00282.00277.50282.00407,672
2021-07-27269.00276.00276.00276.00464,509
2021-07-26265.00270.00270.00270.002,192,201
2021-07-23267.50267.50262.50264.00505,173
2021-07-22269.00266.00266.00266.003,976,894
2021-07-21262.00269.00269.00269.0088,071
2021-07-20262.50262.50259.00259.00277,366
2021-07-19269.50262.00262.00262.00226,174
2021-07-16267.50261.00261.00261.00299,587
2021-07-15272.50266.00266.00266.00110,395
2021-07-14273.50275.00275.00275.0059,443
2021-07-13280.00280.00272.00273.50104,072
2021-07-12272.50273.50272.00273.50125,180
2021-07-09270.00272.00272.00272.00120,769
2021-07-08270.00270.00268.00270.00118,303
2021-07-07267.00270.00270.00270.0051,772
2021-07-06269.50267.00267.00267.0067,606
2021-07-05265.50270.00270.00270.00161,889
2021-07-02265.50268.00265.50268.00506,406
2021-07-01264.50268.00268.00268.00171,553
2021-06-30258.50269.00269.00269.00279,009
2021-06-29256.50255.00255.00255.0062,213
2021-06-28257.50255.00255.00255.0064,347
2021-06-25258.50265.00265.00265.0043,160
2021-06-24258.50262.00262.00262.0089,140
2021-06-23258.50262.00262.00262.0056,837
2021-06-22261.50261.50259.50259.5053,999
2021-06-21263.00263.00263.00263.0094,073
2021-06-18261.00265.00265.00265.00350,401
2021-06-17251.00263.00251.00263.001,358,694
2021-06-16261.00258.00258.00258.00214,981
2021-06-15261.00261.00258.00261.0043,661
2021-06-14260.50261.00260.50261.0072,441
2021-06-11257.50264.00261.00261.00217,310
2021-06-10253.50260.00260.00260.00231,441
2021-06-09254.00226.00226.00226.00237,266
2021-06-08254.00237.00237.00237.00856,675
2021-06-07255.00244.00244.00244.00128,618
2021-06-04253.00256.00256.00256.0091,948
2021-06-03256.00256.00256.00256.00203,442
2021-06-02256.00256.00256.00256.00174,090
2021-06-01256.00259.00259.00259.00101,288
2021-05-28261.00262.00262.00262.00681,719
2021-05-27262.00255.00255.00255.001,744,426
2021-05-26261.00264.00264.00264.00209,342
2021-05-25272.00258.00258.00258.00479,901
2021-05-24266.50273.50266.50272.00997,783
2021-05-21266.50268.00268.00268.00405,240
2021-05-20266.50267.00267.00267.00131,266
2021-05-19268.00269.00266.50266.50882,644
2021-05-18278.50269.00269.00269.00409,263
2021-05-17278.50276.00276.00276.0060,971
2021-05-14278.50285.00285.00278.50135,631
2021-05-13281.50282.00276.00282.00390,489
2021-05-12278.00283.00283.00283.00157,104
2021-05-11279.00278.00278.00278.00126,801
2021-05-10287.50287.50281.00281.00154,023
2021-05-07286.50290.00290.00290.00482,449
2021-05-06272.00290.00290.00290.001,172,597
2021-05-05272.50275.00275.00275.00206,923
2021-05-04269.50270.00270.00270.00570,708
2021-04-30272.50265.00265.00265.00583,457
2021-04-29279.00279.00272.50272.50258,791
2021-04-28282.00280.00280.00280.0073,526
2021-04-27285.00285.00280.00282.00377,741
2021-04-26289.00286.00284.00286.001,086,026
2021-04-23287.50289.00287.50289.00308,711
2021-04-22286.50289.00284.00289.00255,815
2021-04-21287.00289.00289.00289.00506,995
2021-04-20288.50292.00292.00292.00106,714
2021-04-19287.00290.00286.00288.50220,659
2021-04-16287.00297.00297.00297.00155,833
2021-04-15291.50290.00290.00290.00147,378
2021-04-14289.50295.00295.00295.002,474,950
2021-04-13285.00294.00285.00294.00419,508
2021-04-12300.00309.00287.50309.00122,583
2021-04-09291.00300.00300.00300.0084,924
2021-04-08288.00294.00288.00294.00440,525
2021-04-07275.50291.00288.00291.00147,410
2021-04-06275.50279.00279.00279.00527,537
2021-04-01276.00276.00275.50275.50135,046
2021-03-31269.00291.00291.00291.00179,718
2021-03-30271.00278.00278.00278.00378,066
2021-03-29272.50272.50271.00271.00307,410
2021-03-26275.00272.00272.00272.00391,438
2021-03-25275.00275.00275.00275.001,316,924
2021-03-24275.00270.00259.00270.0066,980
2021-03-23275.00264.00264.00264.00806,732
2021-03-22278.50272.00272.00272.00194,812
2021-03-19285.00276.00276.00276.001,192,937
2021-03-18287.00291.00290.00290.00832,743
2021-03-17295.00295.00280.00280.0053,617
2021-03-16287.00290.00290.00290.00169,547
2021-03-15284.00292.00284.00286.00475,828
2021-03-12287.00295.00288.00288.00123,074
2021-03-11280.00288.50280.00286.00449,501
2021-03-10276.00282.50276.00282.50284,102
2021-03-09272.50285.00285.00285.0068,828
2021-03-08271.00272.00269.00272.00187,212
2021-03-05261.50274.00263.00274.00242,071
2021-03-04261.50261.50261.50261.502,041,621
2021-03-03275.50262.00262.00262.00760,591
2021-03-02275.50278.00278.00278.00216,156
2021-03-01271.50275.00275.00275.00350,550
2021-02-26270.50274.00274.00274.00270,740
2021-02-25272.50272.50271.50271.502,561,660
2021-02-24270.00272.50258.00258.00967,154
2021-02-23284.00271.00271.00271.003,284,643
2021-02-22287.50283.00283.00283.002,670,403
2021-02-19287.50280.00280.00280.00178,120
2021-02-18290.00291.00291.00287.50157,000
2021-02-17291.00294.00294.00294.00242,262
2021-02-16291.00291.00287.00287.00155,469
2021-02-15292.50292.00291.00291.0099,812
2021-02-12294.50290.00290.00290.00371,470
2021-02-11291.50297.00296.00296.005,533,121
2021-02-10286.50290.00290.00290.00173,337
2021-02-09286.50293.00293.00293.00481,509
2021-02-08286.50287.50286.50286.50456,728
2021-02-05284.00290.00290.00290.00158,593
2021-02-04282.50284.00282.50284.00209,557
2021-02-03283.00294.00294.00294.00383,317
2021-02-02284.50286.00280.00283.001,171,480
2021-02-01288.50284.00284.00284.00193,307
2021-01-29290.50291.00288.50291.00132,240
2021-01-28286.00294.00294.00294.00306,319
2021-01-27279.00286.00279.00286.00327,531
2021-01-26287.50290.00282.00282.00867,289
2021-01-25284.00286.00286.00286.00305,860
2021-01-22310.00310.00282.00282.00481,350
2021-01-21291.00314.00314.00314.001,242,572
2021-01-20288.00305.00305.00305.005,337,134
2021-01-19278.00291.00291.00291.00337,006
2021-01-18272.50278.00272.50278.00217,291
2021-01-15267.50289.00268.00289.00130,000
2021-01-14269.50270.00265.00270.00386,393
2021-01-13260.00270.00270.00270.00838,122
2021-01-12262.00265.00265.00265.00101,159
2021-01-11273.50285.00262.00262.00366,506
2021-01-08272.00277.00269.00277.00674,682
2021-01-07270.00270.00270.00270.00319,967
2021-01-06271.00280.00267.00280.0040,215
2021-01-05280.50270.00270.00270.00364,911
2021-01-04271.50282.00282.00282.00326,597
2020-12-31272.50280.00280.00280.00112,524
2020-12-30273.50276.00272.50272.50176,450
2020-12-29277.00280.00275.00275.00385,516
2020-12-24241.50265.00254.00265.00200,518
2020-12-23233.50242.00238.00242.00316,083
2020-12-22233.50233.50233.50233.50159,588
2020-12-21232.50235.00228.00235.00861,364
2020-12-18229.50234.00234.00234.00290,238
2020-12-17227.00233.00233.00233.00578,437
2020-12-16227.00227.00227.00227.00270,653
2020-12-15227.00230.00230.00230.00478,764
2020-12-14227.50230.00230.00230.00274,783
2020-12-11227.00227.50227.00227.50468,643
2020-12-10227.50241.00230.00241.00852,819
2020-12-09222.50227.00227.00227.003,440,794
2020-12-08217.50233.00219.00233.00349,797
2020-12-07218.50218.50218.50218.5064,055
2020-12-04218.50218.00218.00218.00152,255
2020-12-03219.00219.00218.00218.50176,697
2020-12-02211.00219.00207.00219.00156,165
2020-12-01214.00214.00205.00211.00200,014
2020-11-30217.50212.00212.00212.00463,480
2020-11-27217.50217.50217.50217.50108,049
2020-11-26218.00218.00215.00217.5058,512
2020-11-25225.00219.00219.00219.00293,422
2020-11-24225.00225.00220.00225.00106,720
2020-11-23225.00230.00230.00230.00258,371
2020-11-20225.00225.00225.00225.0092,779
2020-11-19229.00229.00224.00224.00143,170
2020-11-18232.50232.50227.50227.501,381,316
2020-11-17229.50232.50229.50232.50109,024
2020-11-16227.50228.00228.00228.00135,784
2020-11-13227.50227.50225.00227.50142,606
2020-11-12233.50222.00222.00222.00144,027
2020-11-11234.00234.00233.00233.00117,693
2020-11-10235.00235.00230.00234.00112,168
2020-11-09227.50236.00232.50235.00305,501
2020-11-06222.50227.00227.00227.00119,043
2020-11-05221.50222.50220.00222.50792,373
2020-11-04223.50221.00221.00221.00259,573
2020-11-03215.50225.50215.50225.50650,454
2020-11-02212.50215.00215.00215.00161,409
2020-10-30211.50215.00215.00215.00104,802
2020-10-29205.00214.00214.00214.0086,495
2020-10-28205.00205.00205.00205.00185,720
2020-10-27205.00205.00205.00205.00102,081
2020-10-26205.00209.00209.00209.00123,533
2020-10-23205.00196.00196.00196.0019,216
2020-10-22206.50206.00206.00206.002,729,493
2020-10-21206.50212.00212.00212.001,894,021
2020-10-20207.00207.00206.50206.50284,867
2020-10-16206.00210.00210.00210.00168,922
2020-10-15211.50223.00212.00212.00482,039
2020-10-14213.50217.00211.50217.00161,875
2020-10-13208.50220.00211.00213.50154,108
2020-10-12211.50213.00208.00208.5075,076
2020-10-09205.00211.50204.00211.50100,452
2020-10-08199.50207.00199.50205.00194,338
2020-10-07197.50198.00198.00198.0069,159
2020-10-06190.00197.50190.00197.5099,593
2020-10-05190.00190.00190.00190.002,095,133
2020-10-02193.00193.00188.00188.00134,903
2020-10-01194.50194.50192.00193.5098,073
2020-09-30194.50190.00190.00190.00204,820
2020-09-29195.00195.00194.50195.0086,712
2020-09-28195.50195.50193.00193.50347,710
2020-09-25196.50196.00196.00196.0053,775
2020-09-24198.00198.00198.00198.0060,957
2020-09-23198.00198.00198.00198.00606,780
2020-09-22194.00198.00193.00197.00418,570
2020-09-21197.00197.00193.00196.00174,812
2020-09-18199.50196.00196.00196.00353,983
2020-09-17200.00201.50192.50192.50250,169
2020-09-16200.00200.00200.00200.0072,499
2020-09-15200.00203.00203.00203.0089,724
2020-09-14200.00200.00200.00200.00103,362
2020-09-11195.00200.50195.00200.00152,494
2020-09-10198.00198.00196.00199.5073,057
2020-09-09202.50199.00199.00199.50231,878
2020-09-08210.00210.00202.50202.50141,567
2020-09-07213.50213.50210.00210.0045,764
2020-09-04215.50213.00213.00213.50174,377
2020-09-03214.50215.00215.00214.5033,039
2020-09-02214.50214.50214.50214.50184,296
2020-09-01213.00220.00213.50214.50301,937
2020-08-28208.50226.00208.50212.50345,827
2020-08-27208.00208.50205.00208.50121,753
2020-08-26220.00220.00207.50208.00125,621
2020-08-25203.50207.50203.50207.5086,049
2020-08-24210.50204.00204.00203.50138,946
2020-08-21214.00214.00209.50210.501,659,026
2020-08-20209.50220.00210.00214.00287,731
2020-08-19203.50209.50200.00209.50281,464
2020-08-18205.00205.00203.50203.50112,186
2020-08-17203.50205.00205.00205.00215,685
2020-08-14205.00205.00200.00203.50168,488
2020-08-13197.00205.00205.00205.00259,933
2020-08-12196.00197.00194.00197.00119,282
2020-08-11202.00202.00188.00196.00151,409
2020-08-10179.00192.50181.00192.50214,894
2020-08-07175.00176.50170.00176.00166,740
2020-08-06175.00173.00173.00176.0050,557
2020-08-05176.50176.50175.00175.00412,928
2020-08-04176.50180.00180.00176.5089,511
2020-08-03179.00180.00179.00176.50109,167
2020-07-31176.50180.00180.00176.5090,658
2020-07-30176.50180.00173.50176.508,112
2020-07-29167.50177.50167.50176.50143,504
2020-07-28179.00183.00175.50176.5080,300
2020-07-27179.00175.00175.00179.00136,256
2020-07-24181.50180.50179.00179.0055,091
2020-07-23181.50177.50172.50181.5051,254
2020-07-22182.50185.00179.50181.5091,824
2020-07-21175.50180.00180.00182.50335,778
2020-07-20173.50174.50173.50173.5039,345
2020-07-17167.50176.00169.50173.501,832,123
2020-07-16154.00167.50154.00167.501,637,626
2020-07-15163.50163.50159.50161.50355,381
2020-07-14170.00170.00163.50163.5052,486
2020-07-13165.00168.00165.00165.00486,101
2020-07-10165.00168.00165.50165.50308,731
2020-07-09180.00180.00165.00166.0078,154
2020-07-08172.50172.50171.50171.50126,612
2020-07-07177.50170.00170.00172.50228,494
2020-07-06179.50181.00180.00177.5065,533
2020-07-03183.50180.00180.00179.50717,841
2020-07-02184.00183.00183.00183.50143,843
2020-07-01188.00182.00182.00184.00165,139
2020-06-30189.25189.25188.00189.255,737
2020-06-29191.00191.00187.50191.00261,374
2020-06-26192.50192.50190.00192.5083,144
2020-06-25192.50195.00195.00192.5073,271
2020-06-24189.50192.50188.00189.50120,035
2020-06-23183.50191.50174.00189.50130,596
2020-06-22183.50188.00179.50183.501,671,941
2020-06-19189.00189.00181.50184.50119,067
2020-06-18195.00190.00190.00189.0060,988
2020-06-17185.00197.50195.00185.00226,980
2020-06-16182.50185.00182.50182.50875,067
2020-06-15187.00184.00184.00182.50826,809
2020-06-12187.00186.00186.00187.00234,394
2020-06-11189.00190.00183.00187.0040,042
2020-06-10180.00188.00180.00190.5059,733
2020-06-09195.00195.00183.50185.5095,597
2020-06-08191.50192.50190.00191.50211,973
2020-06-05196.50196.50191.50191.50100,536
2020-06-04197.50196.00196.00196.50305,376
2020-06-03210.00210.00197.50197.50348,222
2020-06-02208.00208.00204.00204.501,347,079
2020-06-01202.00206.50200.00206.501,496,276
2020-05-29189.00200.00189.00189.00860,791
2020-05-28189.00189.00189.00189.00119,175
2020-05-27189.00189.00189.00189.00146,472
2020-05-26188.00194.00187.50189.00528,284
2020-05-22179.00187.00179.00173.50440,691
2020-05-21172.00173.50172.00173.5072,433
2020-05-20163.00172.50163.00172.002,685,221
2020-05-19165.00166.50163.00163.001,526,537
2020-05-18159.00160.50159.00160.50211,301
2020-05-15161.50161.50158.00159.00172,905
2020-05-14159.00160.00160.00159.00367,878
2020-05-13160.00161.00159.50159.50171,155
2020-05-12162.00162.00159.50160.00167,885
2020-05-11163.50163.50162.50162.50180,401
2020-05-07162.50163.50162.50163.50224,247
2020-05-06167.50167.50162.50162.50208,590
2020-05-05173.00173.00167.50167.50176,283
2020-05-04173.00173.00173.00173.00208,148
2020-05-01174.50174.50171.00173.00114,641
2020-04-30173.00173.00173.00173.0062,812
2020-04-29173.00173.00171.00173.00103,583
2020-04-28171.50173.00171.50171.50109,472
2020-04-27170.50171.50168.00171.50399,629
2020-04-24170.00170.50169.00170.5027,661
2020-04-23169.00170.50169.00170.00108,686
2020-04-22172.00172.00168.50172.00178,556
2020-04-21173.50173.50172.00172.00102,263
2020-04-20172.00176.00172.00173.50122,738
2020-04-17172.00172.00172.00172.0054,627
2020-04-16173.00173.00170.00172.0068,129
2020-04-15177.50177.50173.00173.0059,099
2020-04-14178.50179.00177.50178.5039,207
2020-04-09178.50178.50178.50178.5041,781
2020-04-08179.50179.50178.50178.50121,797
2020-04-07168.00179.50168.00167.00116,019
2020-04-06159.50167.00158.00159.50186,626
2020-04-03159.50159.50159.50159.5012,132
2020-04-03159.50161.00161.00159.50104,831
2020-04-02159.50159.50159.50159.5056,702
2020-04-02159.50159.50158.00159.5042,051
2020-04-01164.00159.50159.50159.50141,786
2020-04-01164.00164.00157.50165.00117,232
2020-03-31152.00165.00149.00152.00165,574
2020-03-30149.00152.00148.00150.00240,879
2020-03-27151.00152.50150.00151.50233,726
2020-03-26153.00152.50150.00153.00142,400
2020-03-25151.50157.50148.00151.50452,432
2020-03-24147.50148.50146.00148.0055,240
2020-03-23145.00150.00145.00150.00209,856
2020-03-20142.00152.50142.00141.50188,664
2020-03-19138.00138.00136.00138.00192,688
2020-03-18152.50152.50148.00153.50122,711
2020-03-17154.00154.00152.00154.00240,400
2020-03-16179.00179.00152.50179.50456,128
2020-03-13180.00182.50176.00175.00253,079
2020-03-12174.00175.00174.00178.501,484,208
2020-03-11171.50177.00171.50171.50166,989
2020-03-10168.00171.50168.00168.00141,332
2020-03-09167.00167.00159.00172.50113,572
2020-03-06183.00183.00172.50172.50268,781
2020-03-05186.50188.00184.50186.50353,790
2020-03-04187.50188.00185.00187.5067,643
2020-03-03188.00188.00187.00188.00494,095
2020-03-02183.50188.00185.00183.00187,910
2020-02-28182.00183.00182.00184.00436,298
2020-02-27182.00184.00182.00182.00192,864
2020-02-26187.00187.00179.75187.001,004,802
2020-02-25198.00198.00188.00198.00260,726
2020-02-24202.50202.50198.50202.50257,561
2020-02-21202.50202.50202.50202.5099,989
2020-02-20203.00203.00203.00203.00236,165
2020-02-19203.00203.00203.00203.00139,873
2020-02-18202.00203.00201.50203.00182,229
2020-02-17204.50204.50200.50201.00127,927
2020-02-14204.50204.50203.00204.5053,047
2020-02-13202.00206.50202.00204.50275,668
2020-02-12201.50202.50201.50202.0099,307
2020-02-11203.50203.00201.50201.50185,391
2020-02-10203.00204.00203.00203.5090,351
2020-02-07201.50203.00203.00203.00111,231
2020-02-06200.00201.50200.00201.50229,514
2020-02-05200.50200.50198.50200.00441,712
2020-02-04200.50201.00201.00200.50189,737
2020-02-03201.00202.50200.50200.5091,774
2020-01-31201.00201.50201.00201.0095,874
2020-01-30200.50201.00200.50201.00419,752
2020-01-29194.00201.00198.50200.505,703,565
2020-01-28191.50195.00192.00194.00105,016
2020-01-27191.00191.50190.50191.50283,384
2020-01-24188.00191.50188.00191.00256,693
2020-01-23188.00189.00187.50188.00103,365
2020-01-22187.00190.50184.50189.00928,072
2020-01-21185.00187.00187.00187.00119,594
2020-01-20187.50187.00187.00186.50155,816
2020-01-17188.00188.00187.50187.50119,259
2020-01-16188.00188.00188.00188.0027,668
2020-01-15188.00186.00186.00188.0078,792
2020-01-14188.00190.00187.00188.00187,102
2020-01-13187.50188.50187.50188.00157,066
2020-01-10188.50188.00188.00187.5077,400
2020-01-09189.50190.00187.50188.50106,674
2020-01-08190.00191.00189.00189.50359,184
2020-01-07191.50191.50191.00191.0056,557
2020-01-06192.00192.00189.00191.5033,507
2020-01-03196.00196.00192.00192.00291,229
2020-01-02196.00196.00196.00196.0045,761
2019-12-31195.00196.00195.00196.0042,287
2019-12-30194.50195.00195.00195.0096,496
2019-12-27189.00195.00194.50194.50207,848
2019-12-24189.50190.00188.50189.5089,472
2019-12-23189.00190.00190.00189.50159,793
2019-12-20189.00190.00190.00189.00150,692
2019-12-19186.50189.50186.50189.50113,859
2019-12-18185.00189.50185.00187.00201,645
2019-12-17184.00186.5093.44185.00713,713
2019-12-16177.50184.00177.50184.00428,164
2019-12-13169.50178.50169.50177.00778,823
2019-12-12169.00171.00170.50169.50100,699
2019-12-11167.00169.00165.50169.00206,472
2019-12-10171.00172.00167.00167.00105,632
2019-12-09171.00171.00171.00171.0088,636
2019-12-06171.00171.00171.00171.00129,331
2019-12-05170.50174.00170.50170.50118,361
2019-12-04168.50171.00166.25170.50243,951
2019-12-03174.00174.00168.00168.50148,360
2019-12-02180.00180.00174.00174.00657,445
2019-11-29180.50180.50180.00180.00325,646
2019-11-28181.00181.00179.00180.50269,024
2019-11-27177.00182.00176.50181.002,535,714
2019-11-26166.50176.50166.50176.50193,240
2019-11-25166.50166.50165.50166.50125,623
2019-11-22159.00166.50159.00166.50505,763
2019-11-21151.00159.50157.00159.00305,825
2019-11-20150.50151.00149.50151.00329,012
2019-11-19151.00151.00150.00150.50712,198
2019-11-18152.00152.00150.50150.50334,867
2019-11-15152.00152.00152.00152.00119,495
2019-11-14153.50153.50152.00152.00148,096
2019-11-13153.00153.50151.00152.50779,692
2019-11-12150.50151.00150.50151.00218,871
2019-11-11150.50150.00150.00150.50143,802
2019-11-08151.50151.50150.50150.5060,273
2019-11-07151.00151.50151.00151.50121,526
2019-11-06151.00151.25149.50151.0087,395
2019-11-05146.00151.00146.00151.00266,407
2019-11-04146.50146.50146.00146.00191,647
2019-11-01146.50146.50145.00146.5040,017
2019-10-31146.50146.50146.50146.5011,835
2019-10-30148.00148.00146.50146.5034,448
2019-10-29148.00149.00149.00148.0049,737
2019-10-28148.00148.00148.00148.0038,679
2019-10-25148.75152.00152.00148.00356,510
2019-10-24149.00149.00148.50149.00132,957
2019-10-23148.25149.00147.75149.00117,555
2019-10-22147.50148.25147.50148.25114,740
2019-10-21147.50147.50147.50147.5044,694
2019-10-18147.25147.50147.00147.5094,517
2019-10-17147.50147.00147.00147.255,662,142
2019-10-16149.00149.00147.50147.50298,299
2019-10-15148.50149.00148.50149.0070,424
2019-10-14148.50147.00147.00149.0072,682
2019-10-11149.00149.00146.00148.50126,393
2019-10-10148.25149.50148.25148.25161,219
2019-10-09148.25148.25148.25148.25210,693
2019-10-08148.25148.25148.25148.25264,974
2019-10-07148.00148.25146.00148.251,397,813
2019-10-04148.00148.00147.50148.0036,473
2019-10-03149.00149.00147.50148.0081,599
2019-10-02148.00149.00148.00149.00173,074
2019-10-01147.50149.00146.00148.0088,033
2019-09-30148.50146.00146.00147.5074,831
2019-09-27150.50150.75148.25148.50199,825
2019-09-26149.00149.00148.50148.50200,154
2019-09-25146.50149.50146.50149.0070,952
2019-09-24145.50145.50145.50145.5096,982
2019-09-23145.50145.50145.50145.5038,546
2019-09-20145.50145.50145.50145.501,336,998
2019-09-19145.50145.50145.50145.501,183,967
2019-09-18145.50145.50145.00145.50154,431
2019-09-17148.00148.00145.50145.5096,629
2019-09-16148.00148.00148.00148.001,818,845
2019-09-13148.00148.00148.00148.0076,990
2019-09-12148.00148.00147.00148.00306,227
2019-09-11149.00149.00148.50148.50233,479
2019-09-10149.00149.00149.00149.001,037,115
2019-09-09149.00149.00149.00149.00449,299
2019-09-06151.00151.00149.00149.0056,058
2019-09-05151.00151.00151.00151.00383,311
2019-09-04152.00152.00149.50151.00153,152
2019-09-03154.50154.50152.00152.00182,382
2019-09-02153.50154.50153.00154.501,892,463
2019-08-30148.50153.50148.50148.50736,300
2019-08-29146.00146.50146.00146.0029,191
2019-08-28146.00146.00146.00146.00158,840
2019-08-27145.50146.00145.50146.0089,285
2019-08-23143.50145.50143.50143.5090,587
2019-08-22143.50143.50143.00143.5058,609
2019-08-21144.00144.00142.50143.5065,974
2019-08-20145.50147.00144.50144.50147,385
2019-08-19142.00145.50142.00145.50129,434
2019-08-16141.50142.00142.00142.0067,825
2019-08-15142.00142.00141.00141.50699,371
2019-08-14142.50142.50142.00142.00311,086
2019-08-13142.00142.00142.00142.5080,220
2019-08-12138.00141.00141.00142.0073,441
2019-08-09138.00138.00138.00138.001,073,054
2019-08-08140.00133.50133.50138.0059,971
2019-08-07140.00140.00138.00140.0055,289
2019-08-06140.50140.50139.50140.0051,681
2019-08-05143.50143.50141.00141.0079,958
2019-08-02145.50145.50143.50143.5023,440
2019-08-01147.00147.00145.50145.5075,132
2019-07-31148.00148.00147.00147.0098,774
2019-07-30147.50148.00147.00148.00169,692
2019-07-29146.00147.50146.00147.50176,860
2019-07-26145.00146.00143.00146.0051,872
2019-07-25144.50145.00144.50145.00220,622
2019-07-24144.00144.50144.00144.5077,301
2019-07-23144.50144.50144.00144.0076,539
2019-07-22145.50145.50144.50144.50827,657
2019-07-19145.50145.50144.50145.501,348,752
2019-07-18146.00146.00144.50145.50330,432
2019-07-17147.00148.00146.50146.50438,538
2019-07-16144.00144.50144.00144.50154,992
2019-07-15144.00144.00144.00144.00120,807
2019-07-12144.00144.50144.00144.0044,602
2019-07-11143.00144.00142.00144.00108,532
2019-07-10142.50143.00141.00143.0075,252
2019-07-09141.50143.00141.50142.50108,841
2019-07-08143.00143.50141.50141.50114,748
2019-07-05149.00149.00143.50143.50128,944
2019-07-04151.50151.50149.00149.00107,588
2019-07-03158.50158.50151.00151.00352,173
2019-07-02158.00160.00158.00158.50275,545
2019-07-01156.00160.00157.00157.001,351,990
2019-06-28154.00156.00154.00156.0063,615
2019-06-27154.00154.50152.50154.0094,647
2019-06-26147.00154.50148.50154.00705,503
2019-06-25148.00148.50147.00147.00863,576
2019-06-24147.00148.50147.00148.5031,703
2019-06-21147.00147.00147.00147.00229,520
2019-06-20147.00147.00147.00147.00907,339
2019-06-19147.00147.00147.00147.0066,028
2019-06-18147.00147.00147.00147.0027,174
2019-06-17146.50147.00146.50147.002,135,369
2019-06-14146.50146.50146.50146.5036,929
2019-06-13146.50146.50146.50146.50447,949
2019-06-12145.50148.00146.50146.501,404,841
2019-06-11146.50146.50145.50145.50115,086
2019-06-10147.00148.00146.50146.50543,916
2019-06-07147.00147.00144.00144.00262,233
2019-06-06142.00149.00142.00147.00190,387
2019-06-05138.00144.00138.00142.00256,456
2019-06-04138.00138.00138.00138.0046,617
2019-06-03137.00138.00137.00138.0049,411
2019-05-31135.50137.50135.50135.50234,143
2019-05-30134.00135.50134.00135.50148,049
2019-05-29134.50135.50131.50132.0083,175
2019-05-28137.00137.00135.50135.50575,122
2019-05-24136.50137.00136.50137.0072,246
2019-05-23139.00139.00136.50136.5064,331
2019-05-22141.50141.50139.00139.00893,362
2019-05-21138.50142.50138.50141.50422,665
2019-05-20135.50138.50135.50138.50229,982
2019-05-17133.50135.50133.50135.50127,397
2019-05-16133.50133.50132.00133.50212,646
2019-05-15134.00134.00133.50133.501,687,206
2019-05-14133.50134.00133.00133.501,017,343
2019-05-13134.00134.00128.00128.00487,016
2019-05-10135.00135.50134.00134.001,388,035
2019-05-09137.00138.50134.50135.00633,826
2019-05-08141.00138.50138.00138.50149,867
2019-05-07143.00143.00141.00141.00229,906
2019-05-03144.00142.00142.00143.00118,106
2019-05-02145.50145.50143.50144.00668,669
2019-05-01148.00148.00145.00145.50334,713
2019-04-30146.00147.00147.00148.0079,371
2019-04-29147.00147.00146.00146.0032,696
2019-04-26150.00148.50147.00147.00166,450
2019-04-25150.00150.00150.00150.00214,129
2019-04-24150.00150.00150.00150.00568,905
2019-04-23150.00150.00149.00150.0062,637
2019-04-18150.00150.00150.00150.00103,721
2019-04-17150.00151.00151.00150.00125,538
2019-04-16150.00150.00150.00150.0069,955
2019-04-15150.00150.00150.00150.00225,624
2019-04-12150.00150.00150.00150.0096,623
2019-04-11150.50150.50149.50150.0070,733
2019-04-10151.50152.00150.50150.50448,055
2019-04-09146.50152.00147.50151.50400,819
2019-04-08147.00148.00146.50146.50324,126
2019-04-05148.50148.50147.00147.00112,295
2019-04-04146.50148.50148.50148.50188,295
2019-04-03146.50146.50145.00146.50321,870
2019-04-02149.00149.00146.50146.50131,746
2019-04-01147.50149.00149.00149.00225,516
2019-03-29146.50147.50146.50147.5096,464
2019-03-28145.00146.50145.00146.50272,531