Inchcape Share Price history. The following table shows end-of-day data INCH historical share prices for Inchcape, 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
2024-03-28725.00729.50717.00724.00567,681
2024-03-27715.00724.50709.00724.50710,343
2024-03-26682.00711.50682.00711.50865,152
2024-03-25682.50699.00681.00699.001,091,814
2024-03-22680.00689.00671.00689.001,275,940
2024-03-21667.00678.50664.00671.001,381,435
2024-03-20658.50659.00643.00659.001,015,926
2024-03-19638.00647.50635.50647.501,449,573
2024-03-18657.00657.00639.00639.50412,173
2024-03-15630.00643.50630.00642.509,118,622
2024-03-14637.50644.50630.00633.503,599,424
2024-03-13652.50653.50638.00638.002,112,469
2024-03-12655.50655.50634.00643.50620,977
2024-03-11634.50647.50624.00642.50760,626
2024-03-08642.50654.50636.00636.00776,106
2024-03-07644.50659.00637.00658.50882,265
2024-03-06630.00645.00620.50642.001,798,622
2024-03-05685.50687.50597.50624.502,065,046
2024-03-04689.50692.50679.00680.50782,463
2024-03-01685.00693.50680.00690.00910,799
2024-02-29680.00693.50673.00682.00946,453
2024-02-28682.00684.00674.00684.001,484,355
2024-02-27647.00683.50647.00683.50408,018
2024-02-26655.50662.50653.50659.50477,319
2024-02-23677.00677.00655.00657.50969,313
2024-02-22648.50672.00648.50661.00513,640
2024-02-21678.50678.50657.00664.503,616,215
2024-02-20664.00669.50663.50667.50266,702
2024-02-19666.00667.00655.50666.00304,959
2024-02-16660.00661.00648.00656.50614,716
2024-02-15656.00656.00644.50644.501,674,617
2024-02-14632.00656.00632.00648.50400,117
2024-02-13665.50665.50638.00647.501,309,629
2024-02-12678.50683.50664.50665.50508,644
2024-02-09682.00687.00674.50674.50674,442
2024-02-08675.00690.50675.00683.002,581,084
2024-02-07684.00687.00678.00680.002,486,065
2024-02-06675.00687.00675.00682.50569,670
2024-02-05672.00686.00672.00675.001,457,106
2024-02-02697.00697.00676.00680.00640,839
2024-02-01678.50686.50678.50684.00598,050
2024-01-31672.50690.50672.50685.001,276,276
2024-01-30703.00703.00680.00680.002,440,580
2024-01-29692.00709.50673.00688.001,636,416
2024-01-26681.50690.50676.50683.50347,627
2024-01-25660.00678.50660.00678.502,289,269
2024-01-24645.00669.00645.00669.00791,822
2024-01-23660.00663.00651.00651.001,378,650
2024-01-22655.00664.50654.00660.00745,986
2024-01-19681.50681.50648.50651.00798,255
2024-01-18675.00681.50662.00665.50764,159
2024-01-17685.50685.50655.00661.50892,147
2024-01-16695.00696.00683.00685.003,363,054
2024-01-15722.50722.50696.00696.00579,082
2024-01-12722.50722.50705.50708.50347,679
2024-01-11696.50722.50696.50705.50975,483
2024-01-10713.00718.50708.50708.50447,279
2024-01-09732.00732.00715.50715.502,083,277
2024-01-08701.50720.50698.50719.00435,600
2024-01-05715.50719.00705.00711.00483,552
2024-01-04731.50731.50717.50721.50340,901
2024-01-03730.00730.00714.00722.501,831,453
2024-01-02705.50726.00705.50721.50390,539
2024-01-01715.50715.50715.50715.500
2023-12-29709.00723.50709.00715.50185,326
2023-12-28707.00727.00707.00721.50356,160
2023-12-27730.00730.00721.00724.00335,941
2023-12-26723.00723.00723.00723.000
2023-12-25723.00723.00723.00723.000
2023-12-22711.50728.00711.50723.001,371,188
2023-12-21722.00729.00718.50729.00894,303
2023-12-20707.50727.00701.50725.00983,414
2023-12-19691.50706.00689.50702.001,869,463
2023-12-18689.50699.00681.50690.501,304,687
2023-12-15710.00714.50691.50691.502,646,282
2023-12-14688.50705.50688.50695.502,758,625
2023-12-13653.00679.50653.00678.00718,080
2023-12-12692.00692.00662.50662.501,495,536
2023-12-11672.00686.00664.00686.001,926,367
2023-12-08660.00677.50659.00664.50998,559
2023-12-07650.00659.50642.00659.505,927,755
2023-12-06632.50654.50632.50649.501,775,082
2023-12-05650.00650.00642.00642.00835,053
2023-12-04645.00649.50639.50643.001,046,042
2023-12-01625.00644.50625.00644.50861,247
2023-11-30647.00647.00632.00633.001,571,134
2023-11-29647.00652.00642.50642.501,423,550
2023-11-28650.00654.00643.00649.50414,067
2023-11-27659.50664.00653.50653.501,328,154
2023-11-24677.50677.50657.00660.50354,281
2023-11-23671.00671.00651.00666.00548,136
2023-11-22672.00672.00653.50655.501,510,281
2023-11-21676.50676.50656.00656.00291,773
2023-11-20668.00669.00658.50664.50481,005
2023-11-17658.50668.00653.00666.502,530,846
2023-11-16670.50676.00653.00653.00256,675
2023-11-15660.00693.50660.00675.001,067,905
2023-11-14643.00676.50643.00676.00776,388
2023-11-13651.00655.50647.00652.00314,231
2023-11-10652.50660.50651.00651.00487,777
2023-11-09666.00670.50660.00668.501,531,307
2023-11-08650.00669.50650.00662.001,296,247
2023-11-07662.00676.00657.50661.001,502,359
2023-11-06704.00704.00662.00662.002,070,118
2023-11-03680.00692.00670.00692.00794,170
2023-11-02657.00673.00656.50669.00638,433
2023-11-01672.00672.00649.00649.00656,780
2023-10-31668.00671.00663.50666.00854,068
2023-10-30667.00679.00663.00666.0098,675
2023-10-27670.50675.50660.00666.00702,829
2023-10-26659.50672.00648.50670.501,858,463
2023-10-25662.50662.50636.00645.00843,033
2023-10-24661.50663.00647.00647.00570,928
2023-10-23673.00673.00657.50663.50452,766
2023-10-20672.00674.50665.00669.50777,412
2023-10-19693.50693.50676.00676.00610,115
2023-10-18700.00707.00689.00689.00715,237
2023-10-17707.50708.00698.00700.00924,605
2023-10-16688.00700.50678.50700.50482,160
2023-10-13704.00715.00688.50688.50699,237
2023-10-12721.00723.00712.50717.00362,087
2023-10-11731.00731.00721.00721.00678,987
2023-10-10703.00729.00703.00729.00572,067
2023-10-09724.50724.50704.00709.00349,809
2023-10-06726.50727.00712.00724.50277,572
2023-10-05729.00729.00714.00719.00433,571
2023-10-04718.00723.50708.50713.50573,827
2023-10-03735.00736.00723.50727.50609,903
2023-10-02757.50762.00739.50740.00668,715
2023-09-29746.50766.50746.50758.50782,755
2023-09-28760.00771.50747.50758.50717,225
2023-09-27759.00767.50757.00767.50453,310
2023-09-26757.00758.50751.00757.50432,491
2023-09-25767.50768.00751.50757.001,479,337
2023-09-22759.00771.50759.00766.00644,166
2023-09-21754.00789.00754.00771.00340,885
2023-09-20758.00777.50758.00772.00770,835
2023-09-19760.00770.00756.50770.00810,057
2023-09-18801.00801.00763.00764.50788,622
2023-09-15782.50798.00782.50792.501,687,696
2023-09-14782.50787.00770.00786.00943,562
2023-09-13772.50778.50771.00777.50517,264
2023-09-12765.00779.50765.00779.50495,235
2023-09-11749.00777.50749.00775.50345,255
2023-09-08751.50767.50751.50766.00747,730
2023-09-07780.00780.00762.00766.00657,699
2023-09-06750.50776.00750.50768.00433,888
2023-09-05763.00768.50757.50767.50634,019
2023-09-04760.00772.00760.00765.00434,301
2023-09-01764.00772.50761.00768.501,216,083
2023-08-31770.00770.00759.00763.501,053,585
2023-08-30756.00759.50748.00759.001,994,261
2023-08-29737.00757.50735.50757.50637,781
2023-08-28731.50731.50731.50731.500
2023-08-25727.50737.50727.50731.50370,346
2023-08-24739.00739.00724.00727.50325,210
2023-08-23710.00725.50710.00725.502,711,691
2023-08-22724.50728.00718.50722.50802,529
2023-08-21729.50729.50715.50719.001,383,311
2023-08-18739.50739.50716.00723.002,393,205
2023-08-17766.00766.00737.50739.00311,097
2023-08-16755.00758.50737.00750.50379,570
2023-08-15793.00793.00758.00759.50490,821
2023-08-14777.00778.00773.00774.501,118,042
2023-08-11805.50805.50780.00781.00312,584
2023-08-10787.50799.00785.00794.00538,172
2023-08-09799.50799.50785.00786.00681,519
2023-08-08778.50785.50775.50781.50604,034
2023-08-07778.00789.00776.00781.50536,992
2023-08-04798.00810.50781.50787.501,524,105
2023-08-03780.00799.00771.00798.00647,750
2023-08-02797.00804.50783.50790.501,068,200
2023-08-01814.50820.00806.00806.002,020,500
2023-07-31821.50826.50806.50818.501,106,347
2023-07-28837.00847.00813.00819.001,349,937
2023-07-27825.00892.50811.00847.001,596,075
2023-07-26780.00780.00767.00780.00836,473
2023-07-25757.50777.50757.50769.50420,072
2023-07-24768.00769.50759.00764.00547,660
2023-07-21788.00788.00763.50768.00689,774
2023-07-20758.00784.50758.00773.00449,381
2023-07-19759.00776.50752.00776.50829,391
2023-07-18735.00746.50735.00744.50971,807
2023-07-17758.50758.50740.00740.00734,711
2023-07-14781.00781.00755.00755.00674,477
2023-07-13776.00780.50770.00770.00423,453
2023-07-12756.50785.00756.50781.50822,325
2023-07-11748.00759.50748.00758.50270,566
2023-07-10750.00756.00750.00756.00340,352
2023-07-07769.00769.00751.00759.00285,063
2023-07-06790.00790.00756.50757.501,616,009
2023-07-05786.00791.00780.50785.00461,361
2023-07-04780.00792.00780.00786.001,825,969
2023-07-03770.50785.50770.50781.001,282,698
2023-06-30770.00783.50762.00777.501,180,065
2023-06-29749.00766.00749.00757.50384,690
2023-06-28755.50768.50755.00763.50580,221
2023-06-27764.50764.50748.00755.50549,381
2023-06-26756.50756.50738.00752.001,229,511
2023-06-23766.00766.00750.00755.50521,009
2023-06-22769.00782.00755.00763.00347,128
2023-06-21767.50772.50765.00771.00744,934
2023-06-20774.00774.00765.50769.00416,381
2023-06-19781.50784.00769.00772.001,002,129
2023-06-16795.00796.00782.50783.501,623,324
2023-06-15801.50801.50789.50792.501,025,888
2023-06-14798.00799.50793.00799.001,030,556
2023-06-13801.00807.00796.00797.00545,098
2023-06-12803.50803.50795.50802.00444,817
2023-06-09780.50798.00780.50797.00533,178
2023-06-08787.50797.00787.00795.00644,658
2023-06-07786.50798.50784.00791.50696,347
2023-06-06782.50796.50775.00795.00604,191
2023-06-05790.00795.50779.50782.001,350,937
2023-06-02777.50794.00772.50785.001,304,193
2023-06-01753.00782.00752.00775.50654,358
2023-05-31760.00772.00757.50762.001,074,985
2023-05-30783.50783.50765.00772.00327,940
2023-05-29766.00766.00766.00766.000
2023-05-26795.00795.00759.00766.001,138,339
2023-05-25775.00782.50766.50775.50517,731
2023-05-24812.00812.00778.50790.002,076,868
2023-05-23785.00812.00785.00799.001,030,017
2023-05-22780.00801.00780.00801.001,499,043
2023-05-19790.50799.50790.50793.00571,958
2023-05-18802.50802.50786.00795.50391,333
2023-05-17767.00787.00767.00783.50610,167
2023-05-16790.00790.00771.00781.00420,616
2023-05-15777.00779.50769.50775.50441,994
2023-05-12774.00775.00763.50775.00344,272
2023-05-11778.50779.00763.50768.50992,625
2023-05-10789.00793.00784.00788.00371,787
2023-05-09777.50790.00775.00787.001,084,627
2023-05-08787.00787.00787.00787.000
2023-05-05776.50787.00775.50787.00477,058
2023-05-04803.00807.50778.50778.50817,198
2023-05-03806.00813.50801.50801.50620,894
2023-05-02806.00815.50795.50795.50811,568
2023-05-01808.50808.50808.50808.500
2023-04-28806.00816.00798.50808.50915,856
2023-04-27765.00801.50759.50795.50986,132
2023-04-26751.50775.50751.50764.50817,045
2023-04-25760.00768.50753.00758.00461,421
2023-04-24770.00770.00751.50767.00985,162
2023-04-21755.00760.00748.50757.50774,117
2023-04-20780.00781.50756.50757.001,052,669
2023-04-19771.50780.00771.50779.501,155,717
2023-04-18771.50781.00769.50779.00989,177
2023-04-17783.50783.50759.00762.00455,614
2023-04-14750.50767.00750.50766.00560,408
2023-04-13748.00763.00748.00757.00560,225
2023-04-12746.00761.50746.00755.001,145,398
2023-04-11752.50758.50748.50751.00651,932
2023-04-10748.50748.50748.50748.500
2023-04-07748.50748.50748.50748.500
2023-04-06726.50749.50726.50748.50716,291
2023-04-05753.00753.50726.50730.50592,053
2023-04-04791.50791.50752.50752.50899,081
2023-04-03766.50777.00765.50774.001,442,901
2023-03-31771.50784.00771.50774.501,977,835
2023-03-30750.50786.00748.00778.501,597,768
2023-03-29706.50752.50706.50752.502,501,777
2023-03-28720.50726.00699.00704.50838,455
2023-03-27739.50739.50715.00715.003,838,053
2023-03-24751.00754.00719.50730.003,190,954
2023-03-23839.50839.50730.50758.002,719,077
2023-03-22853.50871.00853.50867.00817,740
2023-03-21850.50873.00850.50865.001,756,593
2023-03-20829.00861.00826.50856.00779,609
2023-03-17858.00870.50845.00845.501,896,647
2023-03-16850.00863.50842.00857.50498,427
2023-03-15864.00876.50837.00840.501,350,622
2023-03-14839.00872.50837.00870.001,322,254
2023-03-13895.00895.00831.00831.002,436,240
2023-03-10898.50898.50879.50886.502,305,862
2023-03-09919.00919.00896.50911.001,073,755
2023-03-08899.00912.00899.00911.50795,720
2023-03-07920.00923.00909.50914.001,776,811
2023-03-06907.50913.50899.00913.50377,035
2023-03-03913.00920.00906.00911.00347,910
2023-03-02893.00912.50893.00908.001,936,503
2023-03-01911.00912.50906.50910.00803,220
2023-02-28907.50913.00902.50910.00994,099
2023-02-27934.00934.00908.00908.00477,542
2023-02-24939.00939.00908.00915.00903,312
2023-02-23915.50928.50915.50925.50468,545
2023-02-22920.00920.00910.00919.50508,339
2023-02-21929.00938.00920.00922.501,081,207
2023-02-20928.00941.00928.00941.00362,569
2023-02-17928.00935.50916.00934.501,202,554
2023-02-16936.00936.00913.00919.00363,995
2023-02-15895.50917.50895.50914.501,771,859
2023-02-14899.50913.50899.50905.50280,454
2023-02-13900.00911.50895.50910.00302,381
2023-02-10930.00930.00898.50902.00335,028
2023-02-09926.50931.00916.50921.50311,717
2023-02-08922.00933.50919.50920.00285,837
2023-02-07927.50932.00913.00913.001,809,962
2023-02-06924.50930.00919.00926.50340,095
2023-02-03905.00931.00905.00931.00395,147
2023-02-02911.50926.50908.00926.001,453,044
2023-02-01908.50920.00908.50917.00395,751
2023-01-31914.50919.00906.00912.00440,396
2023-01-30906.00921.00901.50921.00657,448
2023-01-27920.50923.00911.00919.00303,099
2023-01-26906.00924.00906.00916.00415,864
2023-01-25922.50940.00912.00912.00467,987
2023-01-24940.50940.50923.50931.00156,993
2023-01-23938.50938.50915.00926.00388,064
2023-01-20929.50929.50917.00925.00360,902
2023-01-19918.00925.50910.50918.502,664,220
2023-01-18894.50926.50892.50919.00320,889
2023-01-17924.50932.00908.50914.501,094,232
2023-01-16912.00930.50912.00926.00514,485
2023-01-13902.50928.00894.50918.50362,669
2023-01-12883.00896.00876.50896.00958,535
2023-01-11904.00904.00878.50889.50337,481
2023-01-10889.00903.50880.00886.50743,591
2023-01-09897.00908.00881.50886.001,016,552
2023-01-06890.00899.50880.00896.50449,116
2023-01-05867.00886.50865.00880.50435,283
2023-01-04850.50870.00835.50870.001,909,649
2023-01-03817.00839.00817.00839.001,003,779
2023-01-02820.00820.00820.00820.000
2022-12-30830.50830.50817.00820.00130,882
2022-12-29802.00822.00802.00819.50183,356
2022-12-28817.50825.00815.00818.50404,843
2022-12-27824.00824.00824.00824.000
2022-12-26824.00824.00824.00824.000
2022-12-23820.50824.00807.50824.00163,741
2022-12-22805.00826.00805.00819.00423,334
2022-12-21818.50822.00804.00820.00451,925
2022-12-20785.00804.50785.00801.501,154,929
2022-12-19804.00808.00797.50804.50300,774
2022-12-16816.00816.00789.00798.501,208,831
2022-12-15820.50821.00806.00815.50413,814
2022-12-14800.00822.00800.00821.00506,717
2022-12-13812.00827.50804.00815.00999,888
2022-12-12805.00816.50805.00806.00278,374
2022-12-09828.00828.00804.00820.00481,015
2022-12-08826.00826.00809.00809.00394,816
2022-12-07828.00828.00819.00819.00567,381
2022-12-06837.00840.00827.50827.50292,404
2022-12-05820.00850.00820.00839.00540,396
2022-12-02850.50850.50827.50836.501,671,791
2022-12-01844.00854.00830.00852.00481,596
2022-11-30852.00855.00830.00830.502,405,702
2022-11-29863.50863.50838.50846.50768,341
2022-11-28867.00871.50838.00844.50544,823
2022-11-25878.50881.50870.00879.00295,919
2022-11-24896.00896.00875.50875.50278,025
2022-11-23870.50878.50858.50875.00261,719
2022-11-22858.50867.00852.00865.50212,231
2022-11-21846.50856.00837.50856.00247,364
2022-11-18835.00848.00829.50845.00808,222
2022-11-17833.00837.50828.50836.00351,504
2022-11-16836.00841.00824.00829.501,299,073
2022-11-15856.00856.00836.50844.50331,586
2022-11-14840.00852.50835.00847.00360,591
2022-11-11838.00851.00831.50844.50882,300
2022-11-10790.00837.00790.00832.501,176,317
2022-11-09823.50823.50802.50808.00548,664
2022-11-08804.50817.50804.00814.50386,568
2022-11-07800.50811.50794.00806.00391,405
2022-11-04789.50794.50776.00794.50426,531
2022-11-03776.50776.50755.00771.00394,026
2022-11-02771.50776.50762.50767.50446,860
2022-11-01744.50767.00744.50765.50536,443
2022-10-31737.00747.50731.50744.00305,961
2022-10-28722.50745.50722.50739.00460,185
2022-10-27732.00744.00718.50739.00436,883
2022-10-26699.50731.00699.50725.50727,208
2022-10-25689.00713.50689.00709.00684,558
2022-10-24695.00711.00691.50705.50762,310
2022-10-21705.50712.00693.00708.00410,416
2022-10-20706.50720.00705.00716.00436,351
2022-10-19709.50728.50709.50716.50328,918
2022-10-18729.50732.00719.50727.00432,515
2022-10-17728.00730.00706.50727.50431,901
2022-10-14731.50731.50708.00711.50421,458
2022-10-13689.50717.50689.00714.50286,681
2022-10-12705.50714.50700.00701.50500,448
2022-10-11691.50714.00691.50710.00241,542
2022-10-10703.50709.50696.50705.50293,781
2022-10-07715.50719.00699.00705.50467,114
2022-10-06718.50724.00711.50713.00438,661
2022-10-05701.00716.00696.00713.501,033,607
2022-10-04689.00721.00689.00717.00336,883
2022-10-03676.50695.50670.00691.50401,901
2022-09-30671.00685.00666.50682.50868,592
2022-09-29715.50719.00670.50675.00642,439
2022-09-28722.50726.50691.00726.50679,083
2022-09-27731.00738.50712.00713.50764,383
2022-09-26735.00735.00710.00712.50373,991
2022-09-23744.50744.50710.00720.50584,800
2022-09-22720.50740.50720.50735.50320,529
2022-09-21721.50738.50721.00738.501,674,657
2022-09-20754.50754.50722.00724.50875,279
2022-09-19737.00737.00737.00737.000
2022-09-16745.00745.50735.50737.00907,630
2022-09-15725.00752.50725.00749.00612,951
2022-09-14743.00756.00733.00737.001,466,870
2022-09-13788.50788.50756.00756.00646,949
2022-09-12763.00770.50750.50770.50538,304
2022-09-09763.00763.00747.50752.00445,776
2022-09-08747.00749.00737.50745.00581,914
2022-09-07745.00745.00728.50732.50281,183
2022-09-06740.00740.00725.00736.50365,229
2022-09-05739.50741.50712.00725.00425,078
2022-09-02730.00752.00730.00749.001,155,408
2022-09-01764.00764.00737.00742.00490,625
2022-08-31755.00770.00755.00760.00848,499
2022-08-30754.00786.00754.00768.50429,901
2022-08-29771.00771.00771.00771.000
2022-08-26800.00800.00768.50771.00276,572
2022-08-25786.50794.00783.00786.50336,806
2022-08-24790.00793.50780.00790.00480,020
2022-08-23792.50801.50787.50793.00469,437
2022-08-22805.50808.00792.50800.00355,681
2022-08-19802.00814.50802.00809.50529,855
2022-08-18803.00818.00803.00814.00334,613
2022-08-17810.00828.00810.00817.00358,343
2022-08-16828.00830.00820.00828.50346,921
2022-08-15845.00845.00823.50826.00133,885
2022-08-12831.00833.50825.00829.00179,004
2022-08-11849.00849.00826.50830.501,298,755
2022-08-10815.00844.00815.00840.50520,865
2022-08-09838.00847.50830.00830.00428,969
2022-08-08836.50850.50832.50843.00377,919
2022-08-05838.00850.00832.00837.50567,502
2022-08-04846.00853.50839.50842.502,115,648
2022-08-03838.00856.50837.50853.00749,277
2022-08-02843.00856.50840.00840.002,054,096
2022-08-01838.50856.50838.50848.00789,999
2022-07-29811.50845.00811.00840.50833,525
2022-07-28806.50863.00800.00821.001,957,023
2022-07-27753.50790.00753.50786.001,061,522
2022-07-26800.00800.00767.00773.001,093,645
2022-07-25794.50794.50781.00787.001,307,127
2022-07-22796.00796.50787.50793.00564,474
2022-07-21797.50797.50779.50792.50495,459
2022-07-20761.50779.50761.50779.50527,894
2022-07-19741.50772.00741.50772.00545,787
2022-07-18752.00759.00748.00752.00437,405
2022-07-15743.00755.00736.50755.00535,519
2022-07-14735.50738.50729.50736.50581,747
2022-07-13736.50736.50720.00734.00708,930
2022-07-12718.50732.00708.00732.00640,755
2022-07-11705.00716.50703.00713.50691,220
2022-07-08702.50712.00698.00709.50697,150
2022-07-07694.50714.00692.00712.00801,424
2022-07-06679.00698.00679.00689.501,019,623
2022-07-05705.00705.00672.00681.00551,278
2022-07-04679.00698.50677.50690.00521,072
2022-07-01684.50703.50684.00691.00879,141
2022-06-30710.00710.50685.00695.501,829,398
2022-06-29722.50722.50707.50712.00650,136
2022-06-28735.50735.50721.00722.00759,333
2022-06-27706.50722.50706.50719.50866,163
2022-06-24724.00724.00707.00707.001,173,758
2022-06-23722.50729.50707.00707.00559,180
2022-06-22716.00728.00710.00725.50847,513
2022-06-21729.50736.00719.50724.00738,970
2022-06-20721.50726.50715.50723.50664,161
2022-06-17718.00726.50709.00716.502,203,344
2022-06-16712.00726.00685.00707.501,900,043
2022-06-15675.50689.00673.00682.001,373,904
2022-06-14679.00685.50665.50666.00752,066
2022-06-13674.50680.00671.00672.50411,716
2022-06-10717.50720.00685.00689.00614,746
2022-06-09706.00720.50705.50718.001,087,428
2022-06-08725.00729.50718.00720.00505,935
2022-06-07721.50728.50713.50720.00609,753
2022-06-06740.00742.00728.50729.00234,930
2022-06-03728.50728.50728.50728.500
2022-06-02728.50728.50728.50728.500
2022-06-01730.00736.00723.50728.50494,380
2022-05-31738.00738.50720.50727.501,167,458
2022-05-30731.50752.50731.50736.50203,038
2022-05-27723.50743.00723.50740.00264,909
2022-05-26740.00740.00718.00732.50409,763
2022-05-25706.00723.00706.00719.00349,836
2022-05-24708.00720.50708.00714.001,443,983
2022-05-23711.00718.50704.50718.50468,848
2022-05-20694.00711.50694.00699.50333,534
2022-05-19690.00696.00681.50691.50301,072
2022-05-18720.50721.00700.00700.00520,180
2022-05-17724.00724.00711.00716.50727,796
2022-05-16706.00713.00700.50712.50413,013
2022-05-13706.50715.50696.50712.50568,670
2022-05-12675.00695.50670.00690.50540,646
2022-05-11709.00710.00694.00700.00664,647
2022-05-10703.00709.50695.50697.00606,671
2022-05-09692.00713.00692.00701.00696,754
2022-05-06718.50718.50695.00706.00533,022
2022-05-05716.00730.50698.50700.00892,726
2022-05-04713.00718.00696.50708.00725,295
2022-05-03713.00724.00707.50714.001,129,793
2022-05-02714.50714.50714.50714.500
2022-04-29714.50724.50710.00714.50810,992
2022-04-28685.00708.50671.00708.50778,935
2022-04-27646.00672.00646.00666.001,008,915
2022-04-26654.00670.50653.00657.50775,606
2022-04-25662.50666.50649.50651.001,251,569
2022-04-22665.50679.50664.00668.50450,415
2022-04-21670.50686.50662.00675.00738,076
2022-04-20641.50671.00641.50668.00449,538
2022-04-19655.00660.00645.50658.00335,085
2022-04-18655.00655.00655.00655.000
2022-04-15655.00655.00655.00655.000
2022-04-14647.00658.50645.50655.00392,847
2022-04-13648.50655.50640.50647.50583,890
2022-04-12642.50661.50642.50655.50677,720
2022-04-11645.50654.50641.50647.50636,145
2022-04-08652.00656.00645.50650.00682,353
2022-04-07660.00667.00647.00647.00731,472
2022-04-06679.00681.00658.00658.00626,664
2022-04-05687.50689.50672.00678.00522,026
2022-04-04675.00689.00675.00688.50662,873
2022-04-01670.50685.00670.50678.00838,075
2022-03-31691.00698.00670.00670.002,370,477
2022-03-30716.50720.00688.00690.501,620,906
2022-03-29699.00721.50697.50717.002,185,574
2022-03-28699.00704.50694.50696.501,136,397
2022-03-25690.00700.00690.00691.50663,943
2022-03-24684.00702.50684.00694.00569,087
2022-03-23713.00719.50698.00698.00489,536
2022-03-22689.00715.50689.00708.50489,621
2022-03-21698.50715.00698.50705.00471,042
2022-03-18718.00726.50702.50716.501,589,222
2022-03-17731.00731.00698.50711.00442,214
2022-03-16708.00720.00702.00712.001,781,242
2022-03-15685.00695.00679.00688.001,349,360
2022-03-14692.00709.00679.00702.50324,259
2022-03-11677.50702.50669.50678.50611,439
2022-03-10682.00707.00677.00683.501,136,777
2022-03-09666.50697.50658.00697.50964,821
2022-03-08646.50665.50639.00652.50851,909
2022-03-07632.50672.50615.50655.001,121,403
2022-03-04677.50690.00645.50651.501,310,517
2022-03-03722.00729.00688.50688.501,093,679
2022-03-02704.50726.50683.00722.001,732,667
2022-03-01746.50752.00709.00709.001,935,715
2022-02-28733.00747.50728.50747.002,517,177
2022-02-25720.50747.50699.50745.001,144,869
2022-02-24810.00827.00717.50720.501,439,280
2022-02-23847.00847.00824.50832.001,055,729
2022-02-22803.00835.00803.00824.00553,596
2022-02-21856.00856.00817.50823.50357,382
2022-02-18856.00856.00832.50833.00553,077
2022-02-17865.50865.50835.00836.00360,294
2022-02-16870.00874.00841.50846.00511,852
2022-02-15844.50873.50844.50869.00711,795
2022-02-14847.50863.00846.00858.00757,774
2022-02-11856.00866.50856.00861.50482,071
2022-02-10873.50873.50860.00867.00365,561
2022-02-09848.00869.00848.00864.50458,322
2022-02-08818.00844.00818.00834.00256,781
2022-02-07843.50848.50831.50834.00394,041
2022-02-04839.00858.50836.00836.00458,787
2022-02-03868.00880.50856.00856.00320,766
2022-02-02886.00887.00874.50881.00791,944
2022-02-01865.50873.00852.00866.50774,481
2022-01-31828.00845.00828.00841.00805,755
2022-01-28839.50848.00829.00832.50922,600
2022-01-27812.00847.00812.00842.00571,250
2022-01-26811.50844.00811.50834.50428,836
2022-01-25815.00840.50815.00831.00509,704
2022-01-24850.00855.50825.50826.50540,801
2022-01-21852.50866.00852.50857.50460,622
2022-01-20856.50886.00856.50869.00508,397
2022-01-19886.50894.00876.50880.00481,039
2022-01-18899.00899.00870.50884.50617,908
2022-01-17859.50894.50859.50894.50351,967
2022-01-14875.50894.00875.50879.50443,770
2022-01-13902.50902.50886.50890.00466,180
2022-01-12894.00903.50894.00897.50490,274
2022-01-11900.00906.00886.50892.50447,528
2022-01-10926.50926.50887.50889.00353,756
2022-01-07911.50915.50899.00906.50605,394
2022-01-06898.50923.50898.50908.50304,920
2022-01-05926.00934.50919.50924.00399,206
2022-01-04927.50932.50918.50928.001,137,119
2022-01-03909.50909.50909.50909.500
2021-12-31916.00920.50909.50909.50129,731
2021-12-30916.50919.50913.00913.50242,014
2021-12-29903.00918.00903.00915.00502,791
2021-12-28903.50903.50903.50903.500
2021-12-27903.50903.50903.50903.500
2021-12-24881.00905.50881.00903.5090,254
2021-12-23882.00895.50882.00891.50221,110
2021-12-22864.50886.00864.50885.00246,470
2021-12-21869.00877.50864.50873.00293,899
2021-12-20836.50859.50836.00858.00358,354
2021-12-17839.50860.00839.50857.501,281,218
2021-12-16871.50871.50850.50853.00376,360
2021-12-15865.00865.00855.00855.001,221,431
2021-12-14864.50871.00853.50856.50894,504
2021-12-13873.50873.50860.50860.50573,623
2021-12-10906.00906.00865.00865.00645,236
2021-12-09888.00888.00875.50884.50373,376
2021-12-08860.50881.00860.50870.00643,525
2021-12-07856.50875.00855.50868.00371,580
2021-12-06872.50872.50854.00854.00352,523
2021-12-03835.00859.50835.00850.00467,242
2021-12-02870.00870.00850.00855.50480,135
2021-12-01828.00856.00826.50847.001,250,714
2021-11-30831.50843.50829.00829.001,697,821
2021-11-29846.50853.00839.00840.00480,811
2021-11-26823.50843.00823.50831.50468,118
2021-11-25865.50865.50845.00846.00211,138
2021-11-24837.00850.00837.00844.00428,995
2021-11-23850.00856.00842.50846.00267,989
2021-11-22850.50859.00848.00851.50363,327
2021-11-19862.00867.00850.00857.00323,395
2021-11-18874.50874.50851.00862.50306,119
2021-11-17839.50854.50839.00851.00995,917
2021-11-16850.00850.00837.50841.50463,978
2021-11-15869.50869.50842.00845.50446,876
2021-11-12826.50852.50826.50850.00294,756
2021-11-11853.00853.00844.50847.00731,664
2021-11-10871.50871.50844.50850.50924,320
2021-11-09857.50864.00848.50850.00702,168
2021-11-08877.50877.50854.50856.00444,076
2021-11-05881.50881.50861.50867.00380,108
2021-11-04850.50863.00849.00857.00575,940
2021-11-03859.50859.50836.00845.00730,253
2021-11-02815.00840.00815.00838.50569,366
2021-11-01842.00842.00819.50827.00762,980
2021-10-29827.50827.50814.50826.00948,009
2021-10-28848.00848.00810.00821.50732,368
2021-10-27789.50816.50789.50805.50659,530
2021-10-26812.00814.00808.00808.50864,029
2021-10-25788.50816.00788.50810.00423,461
2021-10-22802.50814.50802.50808.001,095,057
2021-10-21802.00810.50802.00809.50400,747
2021-10-20790.50811.00790.50808.00531,589
2021-10-19827.50827.50804.00807.50537,844
2021-10-18806.50810.00795.50810.00663,630
2021-10-15816.00818.50807.50812.00942,612
2021-10-14803.50819.00803.00811.50567,644
2021-10-13806.50816.50806.50811.00870,475
2021-10-12790.50818.00790.50809.001,297,147
2021-10-11827.00827.00799.00811.00518,886
2021-10-08814.50814.50804.00810.00513,924
2021-10-07803.00806.00794.00806.00649,231
2021-10-06793.00799.00785.00791.00764,659
2021-10-05818.50818.50798.50800.00627,625
2021-10-04828.00828.00805.50805.50542,850
2021-10-01830.00830.00800.00808.50779,192
2021-09-30844.00844.00811.00811.00762,878
2021-09-29831.50835.00823.50827.50828,087
2021-09-28840.00841.00823.00829.00742,466
2021-09-27862.00862.00837.50838.00472,242
2021-09-24833.50846.00833.50843.00590,047
2021-09-23860.50866.00841.00844.50827,155
2021-09-22837.50860.50837.50853.001,495,977
2021-09-21835.50844.50830.50844.00490,865
2021-09-20845.00845.00818.50827.001,066,199
2021-09-17853.00863.50846.00850.001,563,983
2021-09-16846.00851.50832.00846.00754,684
2021-09-15839.00846.00829.00829.00783,148
2021-09-14832.00855.00832.00841.501,111,915
2021-09-13848.50851.50832.50833.00643,797
2021-09-10851.50863.50846.00846.00849,341
2021-09-09859.50861.50829.50851.501,830,047
2021-09-08910.00910.00864.50868.001,661,209
2021-09-07927.50939.00923.00933.00357,219
2021-09-06929.50940.50917.50927.50405,367
2021-09-03917.00925.50908.50918.00630,100
2021-09-02891.50914.00891.50908.50462,929
2021-09-01915.50924.50907.00910.50442,760
2021-08-31891.00925.50890.00919.501,015,780
2021-08-30889.50889.50889.50889.500
2021-08-27895.50897.50889.50889.501,003,047
2021-08-26869.00897.50869.00897.50746,604
2021-08-25885.00891.50884.50890.00449,220
2021-08-24873.50897.00873.50885.00499,752
2021-08-23905.00910.50891.00895.00516,867
2021-08-20897.00908.50894.00901.50695,077
2021-08-19885.00905.00885.00899.00738,282
2021-08-18912.50915.00904.50906.00390,595
2021-08-17913.50920.50906.00911.50443,782
2021-08-16910.00914.50904.50913.00414,168
2021-08-13926.00926.00914.00917.00430,230
2021-08-12894.00915.50894.00912.00380,544
2021-08-11912.50916.00902.00916.00652,719
2021-08-10889.50908.50889.00908.50610,453
2021-08-09905.00905.00884.00889.50488,723
2021-08-06889.00898.00879.00898.00454,698
2021-08-05901.00901.00871.50894.50574,916
2021-08-04875.00887.50875.00881.50669,964
2021-08-03858.50885.50858.50878.00570,771
2021-08-02871.00878.50857.00865.50602,666
2021-07-30886.50886.50845.50850.50738,319
2021-07-29849.50874.00849.50867.00643,324
2021-07-28816.00847.50816.00843.50431,976
2021-07-27835.50838.50829.50833.00653,626
2021-07-26852.50852.50833.00839.50292,107
2021-07-23831.50850.00831.50848.50577,280
2021-07-22811.00852.50811.00841.50609,388
2021-07-21796.50816.00795.00815.00520,783
2021-07-20773.50794.00772.00789.00792,005
2021-07-19786.00795.50778.50781.00960,156
2021-07-16784.50810.00784.50802.00480,543
2021-07-15801.50807.00799.00799.00539,582
2021-07-14791.50807.00791.50800.50199,330
2021-07-13783.00808.50783.00804.00352,123
2021-07-12793.50803.50793.50800.50178,553
2021-07-09794.00806.00777.00806.00457,135
2021-07-08812.50812.50773.50778.00249,789
2021-07-07770.50801.00770.50796.50325,961
2021-07-06795.50800.50786.50788.50179,482
2021-07-05779.00799.50778.00797.50223,219
2021-07-02780.50794.50780.50789.00249,567
2021-07-01773.00781.50764.00781.00398,562
2021-06-30790.50794.00768.50768.50709,232
2021-06-29778.50794.50778.50790.50565,654
2021-06-28797.50806.50784.00784.00374,553
2021-06-25800.00800.00775.00798.00526,484
2021-06-24825.50829.00799.50799.50795,104
2021-06-23808.50827.50803.00823.50701,815
2021-06-22794.50808.50794.50808.50867,301
2021-06-21784.50796.00770.50795.50914,386
2021-06-18793.50812.50777.00786.002,379,166
2021-06-17757.50768.00755.50762.50839,165
2021-06-16762.50766.00756.50761.50682,037
2021-06-15763.00767.50759.00759.00599,748
2021-06-14768.00775.00764.00764.00579,153
2021-06-11790.50790.50769.50769.50310,663
2021-06-10791.50791.50767.00769.50300,653
2021-06-09791.00791.50775.00777.00318,684
2021-06-08809.00809.00787.00788.00209,158
2021-06-07779.00792.00779.00790.00248,105
2021-06-04798.50798.50778.50780.50383,177
2021-06-03792.50800.50791.00796.50362,237
2021-06-02803.50803.50792.00793.50434,201
2021-06-01767.50800.50767.50796.00350,080
2021-05-28791.00791.00772.00782.50449,144
2021-05-27777.00782.00772.00778.00777,096
2021-05-26768.00784.00768.00778.00433,506
2021-05-25772.00779.00772.00774.00348,077
2021-05-24768.00775.50765.00775.50207,946
2021-05-21771.00777.50764.00775.50495,904
2021-05-20796.00796.00777.50778.00374,798
2021-05-19787.00795.50785.00790.00450,130
2021-05-18797.00797.00786.00794.50415,432
2021-05-17806.50806.50786.50790.00470,091
2021-05-14795.00795.00786.00794.50675,498
2021-05-13784.00784.00769.00781.501,012,292
2021-05-12787.00806.00787.00791.00434,958
2021-05-11833.50833.50801.00802.00561,100
2021-05-10803.00820.00803.00816.00416,221
2021-05-07798.50812.00797.00809.00455,968
2021-05-06814.50814.50796.00798.50473,667
2021-05-05772.50795.00772.50793.50291,939
2021-05-04765.50788.50765.50783.00527,781
2021-04-30791.00794.50778.00781.50718,434
2021-04-29785.00793.00783.00789.50371,649
2021-04-28785.00796.50783.00784.50654,667
2021-04-27776.00798.00776.00785.00472,596
2021-04-26780.00802.50780.00795.00702,185
2021-04-23779.00800.50776.50799.50815,038
2021-04-22799.50799.50782.00789.00682,553
2021-04-21785.00800.00780.50780.50487,440
2021-04-20790.00804.50789.50791.00766,788
2021-04-19797.50808.50796.50804.00359,954
2021-04-16790.50800.50790.50796.00713,023
2021-04-15785.00795.50785.00791.00370,464
2021-04-14783.50793.50781.00786.50567,811
2021-04-13780.00788.00779.50783.50512,166
2021-04-12770.00787.00770.00781.50661,149
2021-04-09782.50790.00776.50787.00514,828
2021-04-08776.00786.50775.00784.00593,013
2021-04-07754.00777.00754.00775.50683,425
2021-04-06766.00775.00764.00764.00332,143
2021-04-01740.50765.00740.50761.50543,697
2021-03-31734.50760.00734.50753.00760,259
2021-03-30742.00755.00742.00752.50586,450
2021-03-29750.00752.00740.50745.50377,181
2021-03-26753.50754.00745.50748.50516,270
2021-03-25735.50750.50735.50742.50407,759
2021-03-24757.50757.50737.00750.00628,145
2021-03-23744.00747.00738.00743.50682,992
2021-03-22767.00767.00748.50748.50433,442
2021-03-19755.50765.00750.00761.002,092,573
2021-03-18755.00763.00751.00759.50696,361
2021-03-17759.00759.50744.00759.00905,084
2021-03-16770.00770.00759.00763.00699,381
2021-03-15760.00770.00751.00755.00597,476
2021-03-12756.50764.50752.50762.50839,719
2021-03-11770.00770.00750.50760.50932,132
2021-03-10747.50767.50747.50766.50845,091
2021-03-09744.00761.50739.50757.501,641,653
2021-03-08735.50744.50722.00744.00915,987
2021-03-05724.00734.00722.50725.00788,955
2021-03-04737.50737.50726.50730.501,081,245
2021-03-03695.50734.00695.50733.50821,799
2021-03-02708.50718.00707.50712.002,791,325
2021-03-01717.50724.00711.50716.00984,197
2021-02-26680.00711.50679.00709.001,448,689
2021-02-25739.50740.50692.50695.001,740,103
2021-02-24723.50739.50723.50726.50874,433
2021-02-23715.00733.50710.50726.00716,142
2021-02-22701.00712.00701.00710.00570,159
2021-02-19705.00721.00705.00711.50815,596
2021-02-18685.50716.00685.50710.50952,179
2021-02-17700.00706.50697.00702.001,345,823
2021-02-16691.00711.00691.00700.00557,492
2021-02-15695.00713.00695.00706.50256,997
2021-02-12680.00692.50680.00689.501,265,725
2021-02-11686.00690.00685.00688.50681,415
2021-02-10697.50701.00683.50687.00635,954
2021-02-09689.50703.50686.50694.00524,995
2021-02-08701.00701.00689.00691.00636,911
2021-02-05709.50709.50693.50699.00968,306
2021-02-04685.50696.00677.00693.00629,180
2021-02-03682.50684.00672.50678.50517,872
2021-02-02660.00676.50660.00668.00824,692
2021-02-01660.00678.00660.00675.00474,775
2021-01-29668.00670.50660.00665.001,257,824
2021-01-28672.50676.00664.00673.00582,821
2021-01-27661.00682.50661.00676.50631,523
2021-01-26647.50671.50646.50670.00770,537
2021-01-25677.00677.00650.00658.50571,893
2021-01-22650.00663.50650.00661.50547,667
2021-01-21647.50662.00647.50661.50415,293
2021-01-20653.50654.00642.00652.00288,289
2021-01-19658.00658.00631.00639.50291,904
2021-01-18666.50666.50649.50650.50297,496
2021-01-15642.50657.00642.50652.00439,295
2021-01-14648.00654.50639.50654.50493,731
2021-01-13670.00670.00637.50639.00537,364
2021-01-12655.50659.50649.50655.50608,856
2021-01-11646.50663.50646.50651.50496,231
2021-01-08668.00677.00658.00659.50685,768
2021-01-07691.50691.50668.00668.00672,552
2021-01-06684.50684.50665.00681.00446,446
2021-01-05649.50671.00649.50669.00604,676
2021-01-04649.50673.00649.50662.00816,470
2020-12-31647.00654.00642.00643.50222,776
2020-12-30654.50667.00653.50653.50360,864
2020-12-29652.50671.00652.50664.50635,919
2020-12-24648.50654.50641.00643.5093,945
2020-12-23623.00640.00623.00639.50290,499
2020-12-22642.50645.00630.50634.50348,746
2020-12-21635.00638.00617.50630.00751,814
2020-12-18644.50658.50644.50648.50838,311
2020-12-17668.50668.50652.50654.501,135,855
2020-12-16667.00677.50653.00659.001,033,101
2020-12-15663.50663.50650.00653.00977,148
2020-12-14642.50671.50642.50657.00737,924
2020-12-11663.50669.00645.00645.001,033,579
2020-12-10639.50678.00633.50667.001,410,978
2020-12-09634.50637.00630.50631.00587,165
2020-12-08632.00637.00628.00629.50504,501
2020-12-07622.00635.50622.00632.50686,834
2020-12-04628.50641.50626.00632.00748,637
2020-12-03617.00631.50615.00627.50643,749
2020-12-02608.50619.00608.50614.50734,307
2020-12-01592.00616.50592.00614.50737,125
2020-11-30602.50609.00596.00598.501,323,846
2020-11-27606.50606.50585.00598.001,591,084
2020-11-26618.00618.00595.50600.50577,911
2020-11-25612.00625.00611.50612.50597,641
2020-11-24628.00630.50616.00624.50931,735
2020-11-23627.00631.50622.00625.00462,669
2020-11-20616.00630.00614.00623.00474,768
2020-11-19616.00627.00616.00620.00639,568
2020-11-18618.00631.50615.00627.50933,524
2020-11-17611.00629.50611.00624.00765,628
2020-11-16621.00633.00615.50626.00871,467
2020-11-13609.50628.00609.50617.50827,017
2020-11-12614.00627.50610.00624.50899,674
2020-11-11622.00624.00605.50613.50992,420
2020-11-10570.00612.00570.00612.001,284,701
2020-11-09554.50591.50554.50584.001,694,464
2020-11-06582.00582.00566.00566.001,678,888
2020-11-05550.00574.50538.00568.501,521,736
2020-11-04507.00539.00506.50533.501,073,817
2020-11-03506.00519.50500.00519.50759,504
2020-11-02492.20497.80483.20496.00856,820
2020-10-30472.40498.00472.40495.801,719,007
2020-10-29491.20495.20483.60484.00835,281
2020-10-28485.60498.00485.00491.001,180,623
2020-10-27490.60495.80489.00495.00930,781
2020-10-26492.80506.00492.80495.00430,982
2020-10-23504.50516.50504.00505.001,457,590
2020-10-22486.20510.50486.20506.001,039,797
2020-10-21471.80492.80471.80491.00822,578
2020-10-20490.00490.00476.60481.60502,486
2020-10-16484.20495.20477.20478.80761,411
2020-10-15486.00486.00467.00482.80932,940
2020-10-14483.00483.00469.80475.40407,611
2020-10-13487.20487.20468.80471.60499,303
2020-10-12477.60486.20476.80479.80591,438
2020-10-09463.40489.00463.40481.20700,201
2020-10-08462.20483.00462.20473.20491,310
2020-10-07463.00470.80461.20465.60583,068
2020-10-06470.00470.00458.40463.00646,783
2020-10-05463.40465.80459.00459.00639,733
2020-10-02448.00454.20444.20453.60401,041
2020-10-01445.00453.80443.60451.00638,883
2020-09-30433.20444.20431.60440.60908,495
2020-09-29431.00438.60431.00435.80540,765
2020-09-28436.00440.40427.60440.40593,149
2020-09-25423.80429.20419.80428.60594,146
2020-09-24429.80429.80416.60425.002,631,195
2020-09-23437.40440.00425.60433.80808,982
2020-09-22421.20433.80421.20428.60869,439
2020-09-21442.00444.80417.60427.60765,480
2020-09-18463.60472.00446.60446.604,734,839
2020-09-17480.20482.60462.80470.801,037,954
2020-09-16482.80494.20479.40483.40815,878
2020-09-15466.00493.40466.00493.00934,657
2020-09-14468.80468.80456.60460.20781,970
2020-09-11483.20483.20463.20466.80516,522
2020-09-10479.20479.20470.80474.70154,000
2020-09-09459.40476.60459.40474.70465,653
2020-09-08470.00476.60460.00469.90500,255
2020-09-07477.40479.00463.00474.60588,255
2020-09-04460.00476.80460.00465.80960,678
2020-09-03462.00481.40462.00468.70830,720
2020-09-02473.20483.20470.20470.60550,300
2020-09-01495.60505.50466.60471.501,101,499
2020-08-28498.40509.00497.60508.00733,448
2020-08-27496.40512.00496.40507.00706,776
2020-08-26495.80514.50491.60508.751,726,129
2020-08-25510.00510.00481.60485.201,443,406
2020-08-24500.00506.50495.40503.50971,327
2020-08-21495.00495.00483.40489.60683,528
2020-08-20469.20486.60469.20482.601,018,751
2020-08-19469.60481.40467.40474.10582,893
2020-08-18473.80488.00473.80480.90830,355
2020-08-17477.20486.20477.20483.20579,440
2020-08-14495.60503.00482.60489.60578,849
2020-08-13510.00511.50504.00506.50535,563
2020-08-12510.50522.50506.00507.501,437,049
2020-08-11501.50521.50501.50521.00650,335
2020-08-10497.60505.00494.40503.50547,282
2020-08-07484.00496.00473.40492.40516,933
2020-08-06478.80488.20472.40484.80784,729
2020-08-05470.00489.20464.40487.701,828,942
2020-08-04441.80466.40438.20463.901,178,045
2020-08-03433.60442.60418.20436.901,015,351
2020-07-31435.60440.00400.20431.701,856,961
2020-07-30496.80496.80430.60485.40471,183
2020-07-29495.00495.00478.80485.40627,102
2020-07-28491.00491.00476.60483.40513,240
2020-07-27492.60492.60473.20479.201,492,429
2020-07-24475.00482.20472.00480.80848,005
2020-07-23490.80490.80478.80485.101,077,699
2020-07-22465.00483.60461.20482.101,392,991
2020-07-21463.40468.80459.20462.80916,303
2020-07-20449.40458.60449.40455.80164,549
2020-07-17447.60463.00447.60455.80618,822
2020-07-16450.60460.00450.60457.50628,619
2020-07-15453.00462.80452.80460.80876,335
2020-07-14453.80459.20444.60450.20929,155
2020-07-13464.80465.80453.20457.10584,533
2020-07-10437.00455.20437.00452.40627,820
2020-07-09458.20467.40446.20447.601,014,111
2020-07-08466.20468.00458.60462.40940,915
2020-07-07464.20473.80464.20471.40749,390
2020-07-06472.80477.00467.00468.80707,865
2020-07-03494.20494.20463.40465.20595,854
2020-07-02496.80501.50479.20482.101,193,620
2020-07-01501.50501.50483.80485.90489,040
2020-06-30484.00489.20478.80485.60600,671
2020-06-29490.00491.40472.40489.70724,943
2020-06-26486.40494.60478.40489.50371,271
2020-06-25492.00492.00478.20495.30393,861
2020-06-24509.00512.50495.20512.00582,364
2020-06-23513.00523.00508.50512.00893,477
2020-06-22493.00525.00492.20519.001,009,132
2020-06-19501.00508.50487.60495.803,724,034
2020-06-18489.00502.00487.40495.801,199,538
2020-06-17497.40509.00496.60497.20269,017
2020-06-16495.40504.00490.80497.20466,640
2020-06-15489.80492.60478.60490.40995,992
2020-06-12489.20508.50484.60502.75433,260
2020-06-11530.00530.00495.20496.401,110,853
2020-06-10517.00534.50517.00525.751,167,171
2020-06-09545.00545.00520.00523.251,097,128
2020-06-08542.50542.50525.00536.001,168,327
2020-06-05521.00536.50516.50536.001,197,303
2020-06-04503.00516.00502.50513.00752,345
2020-06-03514.00526.00513.00514.25971,384
2020-06-02505.50519.00501.00511.501,051,314
2020-06-01496.00509.50496.00509.00851,473
2020-05-29518.50518.50492.60507.25397,632
2020-05-28510.00518.00501.50507.25919,992
2020-05-27501.00503.00491.80490.70333,782
2020-05-26469.20496.60464.40490.701,199,958
2020-05-22457.00464.20431.80458.50562,654
2020-05-21483.60485.80455.60458.50955,801
2020-05-20489.00498.00485.80493.701,016,093
2020-05-19499.00499.00483.80489.901,443,082
2020-05-18484.00488.80475.80488.10366,689
2020-05-15462.60475.60458.40467.20844,802
2020-05-14455.60464.40449.40460.501,188,327
2020-05-13480.80480.80463.80465.701,108,983
2020-05-12485.60499.20482.60486.10848,482
2020-05-11499.20506.50492.20494.501,029,038
2020-05-07485.40497.00485.40488.80622,672
2020-05-06474.20489.00472.00483.901,748,019
2020-05-05492.80496.60476.40480.201,093,131
2020-05-04485.00494.80481.40488.601,029,519
2020-05-01492.60500.00488.80495.90427,194
2020-04-30530.00539.50505.50527.00314,038
2020-04-29508.50532.00508.50527.001,727,963
2020-04-28492.20519.50492.00494.20619,454
2020-04-27499.40501.50490.80494.20859,274
2020-04-24482.80498.20475.00487.80926,857
2020-04-23495.60501.00488.80491.10590,536
2020-04-22484.40500.00484.00494.40274,856
2020-04-21516.00516.00494.20494.40884,104
2020-04-20516.50520.00500.50514.25888,637
2020-04-17498.40511.50495.80501.251,212,338
2020-04-16488.00495.80481.00487.40846,599
2020-04-15501.00506.00484.40486.003,053,490
2020-04-14498.40509.00489.00496.70287,833
2020-04-09489.40510.50489.40496.70933,375
2020-04-08477.20498.80473.40487.401,332,762
2020-04-07443.80489.80440.60434.90820,878
2020-04-06428.20442.80426.80422.00547,643
2020-04-03430.00437.60427.00428.00103,541
2020-04-03430.00438.60419.20422.001,200,308
2020-04-02431.20444.60426.20428.001,008,735
2020-04-02431.20444.60431.20432.70430,885
2020-04-01423.80441.00417.40435.801,497,093
2020-04-01423.80438.60417.40435.90771,113
2020-03-31428.60444.00421.60420.60522,397
2020-03-30434.60434.60417.20432.00496,840
2020-03-27445.80447.80421.40454.40531,878
2020-03-26442.00454.80435.20443.70499,718
2020-03-25459.20487.40439.60450.001,297,921
2020-03-24461.80475.80438.00459.60640,185
2020-03-23435.40457.60415.20457.10536,511
2020-03-20499.40510.00441.80493.401,295,984
2020-03-19468.40493.40439.20475.601,346,071
2020-03-18425.40437.00405.20435.80568,325
2020-03-17492.80492.80419.40481.201,423,034
2020-03-16515.00516.00454.00534.751,141,361
2020-03-13528.00556.00524.50516.75775,899
2020-03-12542.50547.00510.00562.251,151,234
2020-03-11573.50576.50566.00566.25742,833
2020-03-10569.00575.00554.50558.251,583,785
2020-03-09569.50571.00545.00558.251,601,394
2020-03-06573.50584.50570.50582.751,724,491
2020-03-05594.50596.50582.00592.25706,640
2020-03-04607.50607.50586.50595.50817,138
2020-03-03605.00609.50593.50594.25939,238
2020-03-02585.50595.50574.00573.501,474,262
2020-02-28552.00567.00542.50566.50869,323
2020-02-27581.00584.50558.50595.50726,718
2020-02-26596.50596.50583.50597.75342,613
2020-02-25618.50618.50597.00604.50379,535
2020-02-24626.00626.00606.00632.00247,482
2020-02-21630.50642.50628.00632.00736,376
2020-02-20625.50646.50625.50639.25634,904
2020-02-19634.50644.50634.50640.001,449,189
2020-02-18650.50650.50640.00640.25451,672
2020-02-17656.00656.00645.00645.75195,329
2020-02-14631.00647.00631.00645.502,540,029
2020-02-13647.00649.00637.00638.50420,808
2020-02-12641.00650.00641.00648.25709,772
2020-02-11638.00647.50638.00643.25845,076
2020-02-10637.50647.50637.50639.50772,121
2020-02-07645.50657.00645.50647.75572,328
2020-02-06662.00664.00652.00653.50704,411
2020-02-05661.50668.00651.00657.00945,978
2020-02-04643.00661.00643.00652.001,541,503
2020-02-03655.00661.00648.50652.001,101,932
2020-01-31669.50669.50655.50666.25288,691
2020-01-30667.00670.00663.00666.25408,225
2020-01-29673.50677.00668.50669.75575,335
2020-01-28676.50676.50662.50671.75424,235
2020-01-27691.00691.00661.00663.00688,456
2020-01-24697.50697.50687.50688.00738,863
2020-01-23680.00691.50680.00683.00516,728
2020-01-22692.50703.00685.00687.75509,008
2020-01-21688.00701.00688.00699.50304,358
2020-01-20710.00710.00696.50700.75477,036
2020-01-17683.00701.50683.00699.75514,268
2020-01-16709.50709.50687.00691.75845,562
2020-01-15707.00709.50691.00692.751,145,787
2020-01-14705.00711.50700.50703.75710,699
2020-01-13692.50704.00692.00701.00588,532
2020-01-10696.50704.50695.00699.25586,632
2020-01-09719.00719.00702.50703.00548,699
2020-01-08719.00723.50711.50719.50510,929
2020-01-07725.00725.00714.50722.50833,699
2020-01-06720.00720.00705.50710.25661,702
2020-01-03706.50715.50706.50714.00621,970
2020-01-02712.00716.50709.00713.50569,618
2019-12-31708.50715.50706.00708.00295,509
2019-12-30715.00719.50707.00709.00581,417
2019-12-27710.00720.00707.00719.50881,945
2019-12-24702.50714.00702.50712.25170,644
2019-12-23693.00706.00689.50705.75988,715
2019-12-20687.50694.50687.50691.001,359,120
2019-12-19676.50692.50676.50688.251,075,611
2019-12-18675.00682.00674.50680.00806,778
2019-12-17680.50681.50673.50680.00940,324
2019-12-16675.00690.00666.00687.751,458,301
2019-12-13695.50711.00685.50686.751,081,679
2019-12-12690.00690.00677.50680.00694,278
2019-12-11688.50689.50682.50684.50853,825
2019-12-10686.50687.00676.00686.751,097,424
2019-12-09678.00689.50678.00686.251,161,700
2019-12-06668.50679.00666.00663.75239,761
2019-12-05646.50661.00646.50649.25318,919
2019-12-04649.50650.00640.50649.251,587,406
2019-12-03653.50655.00641.50646.50777,251
2019-12-02650.00656.50647.50650.25716,263
2019-11-29661.00663.00650.50652.25692,200
2019-11-28648.50659.50648.50659.00352,997
2019-11-27649.00658.50649.00653.75671,317
2019-11-26648.00657.50648.00652.00958,998
2019-11-25639.50654.50639.50650.25694,238
2019-11-22638.00644.50635.00641.751,439,772
2019-11-21634.00639.50629.50636.251,288,086
2019-11-20634.00639.50632.00639.00706,216
2019-11-19640.00648.50637.00638.75632,147
2019-11-18656.50656.50642.00642.75923,344
2019-11-15635.50654.50635.50652.00905,313
2019-11-14632.50639.50631.00637.50520,930
2019-11-13643.50643.50632.50635.25619,052
2019-11-12640.50645.00635.00643.001,606,022
2019-11-11639.00645.00635.00642.50766,479
2019-11-08644.50645.00635.50642.50916,077
2019-11-07624.50648.00622.50641.751,031,752
2019-11-06630.00640.00627.00637.751,537,874
2019-11-05629.50632.00626.00627.501,214,700
2019-11-04630.00637.50626.00631.75816,458
2019-11-01638.00639.00617.00625.001,555,702
2019-10-31656.50659.50646.00646.50881,953
2019-10-30679.50681.00652.00653.001,275,415
2019-10-29675.00681.00671.50673.00645,715
2019-10-28660.00675.00657.50673.00720,291
2019-10-25655.00663.50647.00663.25701,935
2019-10-24652.00656.50649.50652.751,280,736
2019-10-23641.50651.00641.50650.001,037,084
2019-10-22655.00661.50647.00648.251,052,927
2019-10-21649.00659.50643.00652.252,472,560
2019-10-18647.50653.00642.00649.50791,823
2019-10-17644.00656.00637.50647.25925,245
2019-10-16640.00646.00631.50643.50932,286
2019-10-15628.50646.50625.50624.00950,759
2019-10-14622.00625.50614.00624.00963,384
2019-10-11608.00637.00608.00629.751,545,922
2019-10-10600.50614.00600.50607.75309,585
2019-10-09606.50613.50604.50607.75825,695
2019-10-08612.00612.50600.00604.501,036,723
2019-10-07615.00618.50610.50612.25895,284
2019-10-04613.00619.00608.00617.75847,684
2019-10-03634.50634.50605.00616.001,003,959
2019-10-02625.50632.50619.50631.75633,071
2019-10-01629.00637.50627.50631.751,213,594
2019-09-30633.00638.50631.00631.75876,264
2019-09-27633.00643.50633.00636.50838,571
2019-09-26626.00636.00625.50630.25673,977
2019-09-25627.50630.00621.50628.75925,092
2019-09-24637.00638.00627.50629.751,192,175
2019-09-23643.00643.00631.50635.25820,017
2019-09-20642.00653.50639.00644.251,866,917
2019-09-19637.50648.00636.00643.25922,693
2019-09-18641.00649.50638.00642.251,763,931
2019-09-17640.50646.00636.50644.25803,901
2019-09-16646.50654.00637.00642.751,124,088
2019-09-13634.50652.50634.50650.50526,640
2019-09-12639.00645.00634.00639.501,000,890
2019-09-11626.50646.00626.50642.001,319,111
2019-09-10620.00635.00618.00633.752,494,865
2019-09-09619.00620.50615.00620.25773,709
2019-09-06609.00618.00609.00616.00682,455
2019-09-05604.00614.50602.50613.001,088,393
2019-09-04588.00599.50586.50599.00935,670
2019-09-03574.00584.50574.00582.00762,621
2019-09-02578.50582.00575.50578.25414,384
2019-08-30571.00583.50571.00580.00531,238
2019-08-29568.50575.00568.00573.25734,582
2019-08-28574.00574.00567.50573.25992,157
2019-08-27574.00574.00564.50573.25832,215
2019-08-23583.50583.50575.00577.75519,962
2019-08-22570.50579.00569.50577.75787,542
2019-08-21557.00575.50557.00574.501,190,257
2019-08-20559.00563.50554.50557.001,127,075
2019-08-19548.00558.50548.00556.50910,148
2019-08-16554.00554.00543.50546.75666,326
2019-08-15559.00559.50544.00545.25924,956
2019-08-14565.00565.00554.00556.751,078,790
2019-08-13570.50570.50559.00568.25802,270
2019-08-12582.50584.50566.00568.25626,221
2019-08-09587.50587.50577.00578.00338,355
2019-08-08578.50586.00578.00584.00985,445
2019-08-07580.50585.50571.50578.251,245,719
2019-08-06575.50589.50573.00581.751,237,344
2019-08-05584.00585.00574.00575.751,057,387
2019-08-02598.00598.00587.00589.751,002,733
2019-08-01625.00625.00597.50605.75869,063
2019-07-31627.00632.50622.50627.251,157,627
2019-07-30638.50638.50630.00631.501,158,150
2019-07-29634.00638.00623.00634.751,698,120
2019-07-26602.50631.50599.00629.001,278,927
2019-07-25617.50618.00583.00602.251,680,049
2019-07-24628.50628.50609.00611.751,384,646
2019-07-23615.00616.50607.50615.50750,565
2019-07-22601.50611.50599.50606.25601,103
2019-07-19594.00605.00594.00602.752,122,734
2019-07-18598.50602.00596.50597.501,964,038
2019-07-17604.50606.00598.00602.50933,796
2019-07-16597.50606.50597.50603.251,142,675
2019-07-15592.00603.00590.00600.501,018,742
2019-07-12595.00598.50589.50590.251,255,648
2019-07-11598.50602.00593.50598.251,048,305
2019-07-10603.00607.00591.50594.75984,403
2019-07-09598.50605.00595.50599.751,209,398
2019-07-08601.50612.50595.50600.751,521,437
2019-07-05633.50634.50622.00630.25881,568
2019-07-04625.00636.50625.00630.50502,341
2019-07-03624.50633.50621.00627.25646,052
2019-07-02623.00624.00617.50620.25732,601
2019-07-01620.50624.50616.50618.50665,501
2019-06-28614.50622.50614.50617.00773,056
2019-06-27608.00618.00607.50612.75724,121
2019-06-26615.00616.00607.00609.501,161,184
2019-06-25611.00616.00608.00612.501,261,659
2019-06-24614.00620.50613.50615.00756,602
2019-06-21615.00620.50610.00613.251,833,075
2019-06-20616.00622.00612.00613.251,310,109
2019-06-19620.00625.00614.00615.251,122,953
2019-06-18615.00627.00614.00622.25957,175
2019-06-17620.50620.50615.00617.25803,651
2019-06-14611.50618.00609.00617.50721,521
2019-06-13616.50620.50610.00612.75773,429
2019-06-12613.50622.50611.00620.251,023,835
2019-06-11618.00621.50613.00619.75900,871
2019-06-10619.00622.50614.00614.50458,687
2019-06-07605.50618.50601.50614.00856,923
2019-06-06610.00615.00603.50608.25767,498
2019-06-05599.00614.00597.50607.00924,392
2019-06-04581.00602.50580.00601.00852,342
2019-06-03584.50589.50577.50588.00893,313
2019-05-31591.00597.00585.00594.50586,691
2019-05-30577.50596.50577.50594.50941,020
2019-05-29585.50585.50574.00581.00828,331
2019-05-28582.00592.00578.00587.75778,617
2019-05-24570.50585.50570.50579.75985,125
2019-05-23565.00587.00563.00574.251,182,091
2019-05-22559.50564.50555.00557.00797,833
2019-05-21560.00560.00553.50557.00804,721
2019-05-20567.50573.00556.00557.00466,442
2019-05-17567.50568.00558.00566.00888,092
2019-05-16578.50579.50567.50567.501,204,510
2019-05-15602.50603.00590.50592.75748,226
2019-05-14593.00605.00587.00597.75669,691
2019-05-13602.50603.50586.50588.75660,968
2019-05-10594.50612.00594.50597.75689,414
2019-05-09615.00615.00600.50603.50583,445
2019-05-08607.00619.50605.00615.50813,776
2019-05-07614.00617.50606.50609.75826,247
2019-05-03612.00615.00605.00613.751,476,774
2019-05-02622.00622.00606.50608.25537,257
2019-05-01620.00621.00608.50615.00344,532
2019-04-30602.00623.50602.00614.50743,045
2019-04-29615.50625.00613.50614.75604,414
2019-04-26620.50620.50611.50618.75508,549
2019-04-25631.50631.50611.00615.00697,520
2019-04-24633.50635.00624.00628.00616,504
2019-04-23639.50639.50625.50631.251,007,464
2019-04-18621.50636.00621.00635.75876,396
2019-04-17612.50627.00612.50624.50771,695
2019-04-16609.50621.50607.00617.75642,384
2019-04-15603.50612.50599.50610.751,429,649
2019-04-12593.50605.50590.00601.75687,582
2019-04-11583.50597.50583.50596.50704,100
2019-04-10576.00593.00569.50587.00741,593
2019-04-09568.50579.00568.50572.50640,915
2019-04-08574.00580.00567.50571.25828,680
2019-04-05588.50588.50575.00575.50941,678
2019-04-04582.50590.00580.50587.25726,983
2019-04-03585.50587.00579.00581.50855,733
2019-04-02590.00590.00574.50581.00513,935
2019-04-01570.00588.00570.00587.751,023,383
2019-03-29569.50578.00564.00572.25758,774
2019-03-28568.50576.50563.00565.00616,421