Morgan Advanced Materials Share Price history. The following table shows end-of-day data MGAM historical share prices for Morgan Advanced Materials, 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
2024-03-29285.00285.00285.00285.000
2024-03-28288.50289.50285.00285.00729,680
2024-03-27281.50290.00281.00289.50343,072
2024-03-26282.50286.00281.50283.501,375,519
2024-03-25285.00289.00283.00284.002,741,929
2024-03-22285.00294.50285.00290.001,427,203
2024-03-21293.50295.50290.00293.50850,487
2024-03-20285.00292.00285.00291.00227,172
2024-03-19280.00288.50280.00286.501,169,978
2024-03-18277.00288.50277.00284.00735,113
2024-03-15267.00277.50267.00277.502,364,155
2024-03-14259.00271.00259.00268.001,426,326
2024-03-13262.50266.00261.00265.50493,091
2024-03-12263.50267.00259.00263.503,163,529
2024-03-11267.00269.00264.50269.00825,670
2024-03-08269.00270.50265.00267.00341,251
2024-03-07269.00272.00268.50268.50140,771
2024-03-06261.00268.50261.00267.50466,258
2024-03-05257.50267.00257.50261.50611,604
2024-03-04266.00266.00263.00265.00153,295
2024-03-01266.50266.50262.50265.00564,728
2024-02-29268.50268.50262.50264.00726,620
2024-02-28270.00270.00261.00261.00306,050
2024-02-27267.00267.00263.00266.00298,860
2024-02-26263.00267.00263.00265.00234,479
2024-02-23261.50268.50261.50267.00386,603
2024-02-22267.00270.00267.00269.50431,442
2024-02-21266.00268.50265.50267.001,246,538
2024-02-20270.00271.50267.50267.50466,685
2024-02-19275.50275.50269.00271.50235,936
2024-02-16268.50270.00268.50270.00957,600
2024-02-15270.00270.00267.50268.00365,601
2024-02-14268.50270.50262.50268.00537,270
2024-02-13270.00270.00264.50265.00662,055
2024-02-12261.50269.00261.50268.50260,342
2024-02-09271.50271.50266.00266.50208,874
2024-02-08265.50267.00264.00266.00293,423
2024-02-07269.50269.50261.50262.00352,547
2024-02-06265.00265.50259.50262.50498,118
2024-02-05267.00270.00264.00264.00211,168
2024-02-02278.50278.50266.50266.501,071,605
2024-02-01271.00275.00269.50271.00992,720
2024-01-31276.00279.00271.00271.001,074,442
2024-01-30276.00282.50274.50282.501,590,278
2024-01-29274.00276.00272.50274.50180,115
2024-01-26275.00276.50272.50274.50624,538
2024-01-25277.00277.00272.50274.50191,467
2024-01-24276.00276.00271.50273.50187,427
2024-01-23278.50278.50273.00273.00772,564
2024-01-22277.50277.50271.00273.501,350,047
2024-01-19277.00277.00271.00271.00203,771
2024-01-18275.00275.00268.50269.50488,270
2024-01-17281.00281.00267.50269.50149,579
2024-01-16282.00282.00274.00274.00390,274
2024-01-15281.50281.50274.50276.00618,522
2024-01-12278.00278.00273.50274.50195,503
2024-01-11276.00276.00271.50272.00220,301
2024-01-10277.50277.50273.50273.50291,591
2024-01-09283.50283.50275.50280.00436,164
2024-01-08279.50280.00273.00280.00192,576
2024-01-05280.50281.50275.00276.50303,003
2024-01-04277.50282.00275.50281.50226,279
2024-01-03280.50281.00275.00277.001,039,489
2024-01-02284.00284.00280.00280.00286,584
2024-01-01283.00283.00283.00283.000
2023-12-29284.00284.00282.00283.00384,551
2023-12-28282.00284.50280.00284.50801,872
2023-12-27285.50287.50280.50286.50799,750
2023-12-26286.50286.50286.50286.500
2023-12-25286.50286.50286.50286.500
2023-12-22287.00289.50285.00286.50611,074
2023-12-21279.50287.50278.50286.00274,663
2023-12-20281.00283.50278.50281.50402,362
2023-12-19284.50284.50276.50278.00217,682
2023-12-18275.50278.50275.00277.50242,327
2023-12-15271.00276.50270.50276.501,092,365
2023-12-14262.00270.50262.00270.501,009,832
2023-12-13264.50264.50257.00258.50882,040
2023-12-12269.00269.00256.50258.00793,426
2023-12-11259.00265.00259.00265.00318,688
2023-12-08270.00270.00262.50263.00325,580
2023-12-07268.50268.50262.50265.00435,218
2023-12-06261.00267.00261.00267.00809,806
2023-12-05261.50263.00253.50262.50191,187
2023-12-04263.00263.00253.50256.00217,165
2023-12-01253.50257.00253.50255.50195,731
2023-11-30257.50261.00255.50255.50898,927
2023-11-29257.00260.50256.50258.50116,763
2023-11-28255.00257.50254.00257.50370,021
2023-11-27256.00256.50254.00255.00197,293
2023-11-24250.00255.00250.00255.00252,550
2023-11-23248.50251.00248.50250.50148,915
2023-11-22241.50250.00241.50249.00267,201
2023-11-21250.50252.00244.50247.00256,748
2023-11-20245.00250.50245.00247.50184,373
2023-11-17240.00247.00240.00246.00152,884
2023-11-16249.50256.50245.50245.50271,496
2023-11-15246.50259.00246.50253.50308,587
2023-11-14239.50253.00239.50252.50318,557
2023-11-13243.00246.50241.50246.50216,711
2023-11-10252.00252.00243.50245.50194,653
2023-11-09240.00249.50238.50247.50538,748
2023-11-08226.00236.50226.00233.00252,803
2023-11-07227.00234.50227.00231.50167,192
2023-11-06236.50238.00231.50232.50374,574
2023-11-03229.50237.50229.00236.50822,391
2023-11-02222.50231.50222.50229.002,558,302
2023-11-01223.00224.00221.50221.503,537,240
2023-10-31218.50226.00218.50225.00948,844
2023-10-30219.00225.00219.00218.50101,590
2023-10-27218.50220.00216.50218.50513,307
2023-10-26219.00222.00217.50219.50982,614
2023-10-25221.00226.00221.00225.002,171,553
2023-10-24230.00230.00225.00227.50181,222
2023-10-23227.00231.50227.00231.50200,460
2023-10-20225.50231.50225.50227.50224,438
2023-10-19240.50240.50233.50233.50824,300
2023-10-18243.00243.00236.00236.00351,193
2023-10-17241.00242.00237.50240.00349,125
2023-10-16244.50244.50235.50236.50464,419
2023-10-13240.50242.50239.00240.00293,378
2023-10-12237.00248.50237.00241.004,299,099
2023-10-11237.50242.00237.50240.50163,391
2023-10-10233.00245.00233.00242.501,820,681
2023-10-09239.50240.50233.50235.00605,900
2023-10-06234.00241.50233.00241.50410,411
2023-10-05238.00240.00238.00238.00964,742
2023-10-04238.00241.00236.50239.00819,082
2023-10-03238.00240.50234.50239.50391,663
2023-10-02249.50249.50241.00241.00160,048
2023-09-29250.50250.50245.00245.00596,767
2023-09-28246.00249.00245.00246.00377,277
2023-09-27240.00247.50240.00246.00253,842
2023-09-26243.00246.50243.00245.00379,108
2023-09-25250.50250.50245.50247.001,995,436
2023-09-22246.00254.00246.00250.50535,174
2023-09-21250.00254.50249.50251.50177,784
2023-09-20243.50251.50243.50250.50237,853
2023-09-19248.50250.00245.00245.50193,713
2023-09-18256.50256.50247.50248.00278,111
2023-09-15251.00253.00248.50251.001,497,711
2023-09-14243.00251.00243.00250.00394,964
2023-09-13246.00246.00241.00245.00463,621
2023-09-12244.00244.00239.50240.50395,963
2023-09-11239.50248.00239.50247.00337,270
2023-09-08245.50249.00245.00245.50306,119
2023-09-07259.00260.00249.00249.001,212,399
2023-09-06267.00267.00256.50258.50405,828
2023-09-05266.50266.50259.00260.00206,028
2023-09-04261.50262.00260.00260.50130,655
2023-09-01260.00264.00260.00260.50412,359
2023-08-31262.50265.00262.00263.002,424,800
2023-08-30260.50264.00260.50262.001,614,952
2023-08-29260.00263.00258.50260.00535,576
2023-08-28258.00258.00258.00258.000
2023-08-25255.50259.00255.00258.00444,385
2023-08-24257.00257.50253.00255.50959,554
2023-08-23252.00257.00252.00256.002,367,505
2023-08-22250.00255.50249.50254.00741,672
2023-08-21251.00252.50249.50249.50697,127
2023-08-18254.50257.00252.50253.50773,237
2023-08-17251.00255.00248.50255.00758,794
2023-08-16254.00255.00250.00252.00579,359
2023-08-15255.00256.50253.50253.50650,622
2023-08-14254.00257.50254.00254.50696,872
2023-08-11255.00257.00254.50254.50638,859
2023-08-10253.50257.50253.50255.00460,388
2023-08-09259.50259.50253.00257.00435,758
2023-08-08254.50259.00253.50253.50550,781
2023-08-07255.50255.50250.00254.501,149,225
2023-08-04273.00273.00253.00260.001,522,904
2023-08-03274.50274.50268.00271.50193,738
2023-08-02275.00278.50269.00273.00446,695
2023-08-01274.50276.50273.00275.50176,255
2023-07-31271.00274.00270.00273.00262,879
2023-07-28278.00278.00270.50271.00932,655
2023-07-27280.00280.50275.00275.00772,359
2023-07-26270.00277.50270.00277.501,477,932
2023-07-25271.00277.50270.00276.00431,762
2023-07-24277.50277.50273.00275.50813,384
2023-07-21280.50280.50272.50274.00225,554
2023-07-20274.00282.00274.00280.00438,876
2023-07-19279.00281.00275.50277.50929,502
2023-07-18274.50275.50273.00275.50223,470
2023-07-17279.00279.50273.50273.50146,066
2023-07-14280.00283.00277.00277.003,095,825
2023-07-13279.00279.00276.00279.001,242,307
2023-07-12270.00279.00270.00277.00655,489
2023-07-11272.00275.00269.50271.00603,104
2023-07-10271.00273.00268.00271.502,034,092
2023-07-07269.00271.00266.00268.00160,417
2023-07-06268.00276.00267.00267.50486,435
2023-07-05268.00275.00268.00273.50893,729
2023-07-04275.00276.00274.00276.00388,369
2023-07-03274.50276.50274.50275.00286,202
2023-06-30265.00275.50265.00274.50313,823
2023-06-29270.50272.50269.00272.502,599,520
2023-06-28271.50275.00265.00273.50331,665
2023-06-27263.50267.00263.50264.00313,345
2023-06-26253.00264.00253.00263.50283,101
2023-06-23264.00264.50256.50261.50287,960
2023-06-22266.00269.50262.00264.50478,732
2023-06-21274.50277.00268.00270.50356,105
2023-06-20274.00277.50273.50275.50159,899
2023-06-19275.00278.50275.00277.00243,891
2023-06-16275.50278.50275.00278.00484,208
2023-06-15285.50285.50276.00276.50154,478
2023-06-14277.00286.50277.00284.00443,828
2023-06-13277.50283.00274.50282.002,621,183
2023-06-12277.00280.50277.00278.50153,488
2023-06-09277.00281.50273.00277.50422,287
2023-06-08288.00288.50280.00282.50401,904
2023-06-07290.00296.50289.50293.50452,507
2023-06-06299.00299.00288.00289.50223,930
2023-06-05296.50298.50290.50293.00304,436
2023-06-02289.00291.50287.50290.50322,881
2023-06-01287.00293.00286.50286.50374,405
2023-05-31289.00295.50288.00290.00805,647
2023-05-30285.00293.00285.00290.00528,368
2023-05-29285.00285.00285.00285.000
2023-05-26285.50286.50282.00285.00325,023
2023-05-25277.00282.50277.00282.00232,075
2023-05-24286.00286.00282.00283.00242,167
2023-05-23287.50294.50287.00287.00194,046
2023-05-22286.50294.00286.50293.00397,421
2023-05-19286.50295.00286.50291.00358,155
2023-05-18294.50295.00291.50294.50133,219
2023-05-17290.00294.00290.00290.50617,259
2023-05-16286.00292.50285.00290.00452,632
2023-05-15280.00288.50280.00286.50229,341
2023-05-12285.50287.50280.50287.00305,326
2023-05-11289.50289.50279.50283.50750,901
2023-05-10291.50291.50286.50287.50353,542
2023-05-09296.50296.50288.50288.50663,316
2023-05-08297.50297.50297.50297.500
2023-05-05305.00305.00296.00297.50314,044
2023-05-04304.00307.00301.00302.003,558,737
2023-05-03308.00311.50305.00306.50338,826
2023-05-02306.00313.50305.00307.501,246,290
2023-05-01306.50306.50306.50306.500
2023-04-28307.50307.50296.50306.501,588,824
2023-04-27294.00300.50293.00297.50405,911
2023-04-26299.00299.00291.50293.00214,338
2023-04-25290.50295.50290.50294.00291,440
2023-04-24293.00297.50292.00294.00227,702
2023-04-21288.00293.50286.50293.50306,852
2023-04-20287.50290.00286.00288.00236,968
2023-04-19286.50288.00286.00287.50248,592
2023-04-18295.50295.50286.00289.00139,742
2023-04-17291.50291.50284.50290.50292,664
2023-04-14285.00286.00282.00282.00213,684
2023-04-13288.00288.00282.00282.50338,843
2023-04-12280.50285.50279.00284.50707,968
2023-04-11274.00280.50274.00278.00503,007
2023-04-10275.00275.00275.00275.000
2023-04-07275.00275.00275.00275.000
2023-04-06263.50275.00263.50275.00230,885
2023-04-05269.50272.00267.50270.50298,637
2023-04-04284.00286.50275.00275.00236,352
2023-04-03283.50286.50278.50283.00126,165
2023-03-31289.00289.00283.00283.00226,989
2023-03-30288.50289.00285.00286.50314,192
2023-03-29285.00287.00280.50285.00299,099
2023-03-28291.50291.50283.00284.50259,476
2023-03-27289.00290.00287.50289.00365,252
2023-03-24288.00288.50283.00286.50332,311
2023-03-23286.50293.00285.00292.00191,216
2023-03-22285.50287.50285.00287.00188,844
2023-03-21284.50287.00283.00287.00125,663
2023-03-20275.50283.50275.50280.50122,820
2023-03-17283.50293.50278.50280.50525,804
2023-03-16286.50288.00282.00287.50337,144
2023-03-15291.00292.00281.50284.00893,841
2023-03-14285.00297.50283.50293.00291,466
2023-03-13305.50305.50286.50287.00476,950
2023-03-10298.00300.00296.00300.00298,968
2023-03-09300.00304.50300.00303.00211,388
2023-03-08300.00302.00299.50302.00140,854
2023-03-07304.50304.50299.00300.00387,656
2023-03-06295.00304.50295.00303.00236,707
2023-03-03308.50308.50302.00302.00817,742
2023-03-02305.00313.00300.00303.50626,859
2023-03-01301.50313.50301.50310.00295,633
2023-02-28315.50317.00306.50310.001,865,854
2023-02-27314.50316.50313.00316.50164,604
2023-02-24314.00319.50312.50313.50135,378
2023-02-23307.00314.00307.00313.00246,354
2023-02-22306.50310.50306.50308.50198,872
2023-02-21312.50312.50307.50311.00441,377
2023-02-20303.00309.50302.00307.00179,852
2023-02-17303.00304.00300.00302.50161,753
2023-02-16310.00310.00301.50306.00142,692
2023-02-15302.00304.00300.00304.00453,893
2023-02-14306.00310.00302.00302.00202,619
2023-02-13300.00310.00300.00310.00201,405
2023-02-10302.50307.50302.50305.50147,035
2023-02-09311.50312.00305.50309.00324,360
2023-02-08305.00309.50302.50306.50416,096
2023-02-07293.50302.50290.00300.501,351,044
2023-02-06319.00319.50315.00316.00234,719
2023-02-03318.50321.00316.00319.00313,522
2023-02-02315.00322.00315.00319.50708,084
2023-02-01315.50317.00313.00316.00883,984
2023-01-31312.50314.00310.50314.00588,779
2023-01-30314.50316.50312.50315.50304,931
2023-01-27316.00317.50313.00315.50477,194
2023-01-26318.00319.50314.00315.00402,377
2023-01-25319.50324.00315.50317.00215,254
2023-01-24308.00321.00308.00319.50204,939
2023-01-23320.00320.00315.00316.50234,986
2023-01-20313.50320.00313.50318.50263,129
2023-01-19313.50319.50312.50312.50143,679
2023-01-18319.50324.50319.50319.50246,920
2023-01-17321.50326.00321.50322.50448,271
2023-01-16322.50326.00319.50323.50270,566
2023-01-13324.50326.00320.00323.50336,764
2023-01-12315.50326.50315.00320.50498,324
2023-01-11310.00324.00309.50315.00374,843
2023-01-10309.00314.50307.00308.50613,598
2023-01-09320.00321.00313.50317.00270,414
2023-01-06318.00320.00316.00319.00289,629
2023-01-05318.50323.50316.50320.50589,400
2023-01-04312.50322.50312.50322.50521,410
2023-01-03317.50319.00314.50317.00352,162
2023-01-02314.50314.50314.50314.500
2022-12-30316.50317.50312.00314.5098,208
2022-12-29320.00320.00311.00316.50232,086
2022-12-28320.50320.50312.50319.00323,698
2022-12-27313.50313.50313.50313.500
2022-12-26313.50313.50313.50313.500
2022-12-23311.50315.50308.50313.50172,603
2022-12-22305.00311.00305.00309.50466,535
2022-12-21300.00305.50298.00305.50486,184
2022-12-20303.00304.00300.50302.50364,113
2022-12-19301.50309.50300.50304.50419,316
2022-12-16309.50309.50298.00299.001,670,855
2022-12-15310.00314.50303.50310.00300,628
2022-12-14309.00316.00301.50313.003,847,166
2022-12-13298.50305.00298.50304.007,233,937
2022-12-12305.00305.00298.00298.50306,019
2022-12-09301.50303.00297.00301.50249,181
2022-12-08300.50304.50298.50300.00532,241
2022-12-07305.00305.00298.00299.002,808,141
2022-12-06301.50310.50301.50302.50413,633
2022-12-05309.00309.00302.50304.002,813,440
2022-12-02312.00312.00303.50306.501,187,330
2022-12-01304.00307.50303.00304.501,072,205
2022-11-30304.50308.00302.00302.00506,076
2022-11-29307.00307.50304.50305.00679,286
2022-11-28309.00312.50303.00305.50371,831
2022-11-25306.50311.50306.50311.00173,257
2022-11-24318.00318.00306.50306.50266,776
2022-11-23303.50312.00303.50309.50146,597
2022-11-22305.00312.50304.00311.00316,476
2022-11-21297.00306.00297.00303.001,601,197
2022-11-18311.00311.50302.00302.001,480,443
2022-11-17310.00312.50307.00310.001,222,908
2022-11-16309.00312.50305.50312.00999,569
2022-11-15311.50313.50309.00309.00307,012
2022-11-14315.00316.50307.50312.50417,392
2022-11-11300.00314.00300.00309.00422,988
2022-11-10290.00307.00289.00304.50409,368
2022-11-09284.50296.00284.50292.00607,074
2022-11-08286.00292.00284.00291.50250,451
2022-11-07287.00290.00272.00285.00453,538
2022-11-04266.00281.50262.50281.50836,943
2022-11-03244.50244.50240.00243.00179,470
2022-11-02253.00253.00246.00247.00329,180
2022-11-01249.50252.00246.50249.00279,217
2022-10-31248.50250.50244.50246.00138,437
2022-10-28246.00250.50244.50250.00128,477
2022-10-27261.50261.50249.00252.50205,399
2022-10-26254.50261.00250.00261.00519,673
2022-10-25243.00252.00243.00250.00390,993
2022-10-24253.00254.00247.00247.50327,966
2022-10-21246.00249.50245.50248.50494,660
2022-10-20249.00255.00249.00252.50292,171
2022-10-19262.50262.50251.50253.00215,714
2022-10-18259.00260.50254.50258.50370,887
2022-10-17247.00257.50240.50256.50435,908
2022-10-14256.50256.50240.00240.50640,154
2022-10-13247.00253.50236.00248.50392,605
2022-10-12244.00244.00234.50241.00530,704
2022-10-11243.50243.50233.50238.50189,947
2022-10-10249.00249.00237.00238.00238,501
2022-10-07250.00250.00242.50242.50395,256
2022-10-06246.00249.00244.50248.50332,493
2022-10-05249.50249.50239.00243.00208,459
2022-10-04237.50244.50233.50244.50435,329
2022-10-03225.00232.50223.00232.50306,379
2022-09-30214.50227.00214.50227.00403,469
2022-09-29222.00223.00211.00217.001,235,366
2022-09-28225.50225.50211.50223.50865,124
2022-09-27232.00237.00226.00227.00332,938
2022-09-26229.00235.50227.50233.50402,423
2022-09-23243.50243.50233.50234.50290,631
2022-09-22242.50244.50239.50242.00103,189
2022-09-21244.50247.00242.00246.50923,313
2022-09-20250.50250.50240.50240.50267,562
2022-09-19244.50244.50244.50244.500
2022-09-16249.50249.50241.50244.50490,344
2022-09-15239.00248.00239.00244.00265,948
2022-09-14252.00252.00240.50243.50297,195
2022-09-13253.00253.50248.00248.00315,605
2022-09-12253.00255.50246.50255.50387,570
2022-09-09246.50249.50244.00247.50366,752
2022-09-08240.50248.00240.50243.50295,113
2022-09-07247.00247.00237.50244.00387,393
2022-09-06241.00251.00240.50241.50499,813
2022-09-05249.50250.00246.00247.00215,662
2022-09-02251.00254.00247.50253.50420,215
2022-09-01260.50262.50250.00250.50323,724
2022-08-31274.00274.00261.00265.50916,865
2022-08-30266.00275.00264.00268.50305,869
2022-08-29268.50268.50268.50268.500
2022-08-26268.50271.00264.50268.50248,770
2022-08-25268.00268.00264.00267.50476,192
2022-08-24260.00269.00260.00266.50731,777
2022-08-23283.00283.00263.50265.00279,730
2022-08-22280.00286.00280.00285.00304,574
2022-08-19284.50290.00282.00284.00578,796
2022-08-18292.00292.50285.50290.00115,309
2022-08-17296.00296.50286.00288.00204,641
2022-08-16293.00298.50293.00297.00196,396
2022-08-15300.50302.50298.00300.00156,513
2022-08-12297.50305.50297.50302.50339,796
2022-08-11310.00310.50302.00304.00226,740
2022-08-10300.50307.50293.00304.501,934,602
2022-08-09304.00304.00293.50296.00612,202
2022-08-08302.50305.00299.00299.001,574,653
2022-08-05316.50316.50302.50302.50913,578
2022-08-04304.00311.50304.00310.00330,668
2022-08-03305.50314.00302.50308.50739,771
2022-08-02309.00315.00308.00310.50200,544
2022-08-01320.00320.00309.00315.00369,336
2022-07-29303.50324.00303.00318.50705,731
2022-07-28292.50305.50292.50303.00120,843
2022-07-27291.00303.00291.00298.00259,691
2022-07-26298.00300.00293.00297.00392,673
2022-07-25297.50297.50289.00296.50141,765
2022-07-22284.00298.00284.00294.00196,653
2022-07-21280.00292.00280.00289.00214,934
2022-07-20287.50289.50282.50286.50160,850
2022-07-19270.00282.00270.00281.00123,124
2022-07-18283.50283.50273.50276.50219,180
2022-07-15267.50279.00266.50279.00704,740
2022-07-14270.00270.50264.50267.50239,946
2022-07-13275.00275.00262.50267.50387,912
2022-07-12267.50270.00266.50269.00133,849
2022-07-11270.50271.50260.50270.50172,697
2022-07-08272.00275.50269.50270.00366,195
2022-07-07271.50274.50264.50272.00318,692
2022-07-06256.50266.00248.00264.50780,000
2022-07-05279.50279.50261.00262.50590,279
2022-07-04281.00281.00276.50279.00121,309
2022-07-01281.50281.50272.00276.50234,411
2022-06-30279.50280.00272.00275.00486,698
2022-06-29286.50289.50281.00281.00191,518
2022-06-28295.50296.00290.00290.00243,558
2022-06-27287.00294.00287.00292.50251,613
2022-06-24287.00287.00281.50286.50336,527
2022-06-23287.50287.50275.00282.50392,340
2022-06-22286.50289.00276.00280.001,239,943
2022-06-21299.00299.00289.00289.00463,393
2022-06-20299.50299.50289.00291.50559,337
2022-06-17302.00302.00292.00292.00582,534
2022-06-16303.00304.50294.00295.00514,529
2022-06-15307.50309.50303.00307.00280,344
2022-06-14304.50308.00303.00303.00402,037
2022-06-13311.00311.00302.50305.50170,294
2022-06-10316.50324.00314.50315.00246,456
2022-06-09327.00327.00323.00323.00365,430
2022-06-08317.50326.00317.50323.00539,193
2022-06-07317.50326.00317.50325.00676,783
2022-06-06324.00324.50319.00320.00358,744
2022-06-03321.00321.00321.00321.000
2022-06-02321.00321.00321.00321.000
2022-06-01320.00323.00318.00321.00746,810
2022-05-31319.00320.00316.00320.00476,744
2022-05-30315.50319.50311.00317.50476,425
2022-05-27311.00316.50310.00315.00371,401
2022-05-26308.00313.50303.50311.50243,285
2022-05-25303.00309.00303.00306.50384,909
2022-05-24302.00303.00298.00301.50436,982
2022-05-23292.50303.00292.50301.00412,845
2022-05-20288.00298.50288.00292.00395,898
2022-05-19290.00293.00282.50286.50263,845
2022-05-18295.50299.50289.50292.50233,477
2022-05-17286.00297.00286.00295.50317,083
2022-05-16287.00293.00285.00286.50171,318
2022-05-13279.50296.00279.50294.50247,453
2022-05-12285.00289.00279.00285.50237,377
2022-05-11278.00289.00278.00286.00208,946
2022-05-10294.00294.00284.00286.00282,534
2022-05-09286.00291.50277.00287.00446,443
2022-05-06294.50297.50289.50294.00445,251
2022-05-05281.00299.50275.00289.001,384,305
2022-05-04280.00282.50273.50273.50398,637
2022-05-03288.50288.50281.50283.50374,300
2022-05-02282.50282.50282.50282.500
2022-04-29289.50291.50280.50282.50638,633
2022-04-28277.00288.00277.00288.00254,109
2022-04-27301.00301.00282.50284.50368,826
2022-04-26300.00300.00292.00293.00386,220
2022-04-25292.00294.50288.50292.50349,288
2022-04-22299.50301.00293.50294.50173,553
2022-04-21307.00307.00301.50302.00250,793
2022-04-20304.00304.50297.50304.50538,261
2022-04-19296.00299.00289.50299.001,945,471
2022-04-18291.00291.00291.00291.000
2022-04-15291.00291.00291.00291.000
2022-04-14301.50301.50291.00291.00518,797
2022-04-13287.00296.00287.00295.50421,868
2022-04-12295.50299.50293.00293.00493,991
2022-04-11301.50305.00298.50302.50353,805
2022-04-08290.00304.00290.00298.50320,164
2022-04-07300.00303.00300.00300.00293,920
2022-04-06304.00305.00300.00300.00320,728
2022-04-05318.00318.00301.00302.50316,605
2022-04-04314.50314.50305.00310.50256,059
2022-04-01316.00316.00305.00307.50201,617
2022-03-31305.50310.50305.50310.00293,227
2022-03-30316.00316.00305.00308.50382,109
2022-03-29301.00316.00301.00316.001,555,214
2022-03-28300.00310.00299.00300.00437,751
2022-03-25292.00305.00292.00303.00971,923
2022-03-24298.50305.50298.00300.00627,158
2022-03-23300.00308.00300.00308.001,160,522
2022-03-22319.50319.50304.00304.00292,158
2022-03-21320.00320.00307.50318.00446,586
2022-03-18314.00315.50311.00315.501,024,530
2022-03-17322.00322.00310.00314.00414,482
2022-03-16315.00318.00311.50315.50582,152
2022-03-15322.50322.50306.00308.50160,892
2022-03-14316.50317.00308.00315.00341,735
2022-03-11309.00312.00301.50308.50357,631
2022-03-10311.50311.50302.00302.00349,538
2022-03-09287.50307.50287.50303.00506,204
2022-03-08303.50307.50293.50295.50444,357
2022-03-07303.00317.50300.50300.501,589,919
2022-03-04278.00324.00277.00315.001,747,746
2022-03-03290.50297.00280.50280.50281,644
2022-03-02286.00294.50286.00294.00326,883
2022-03-01297.50305.00293.00293.00253,884
2022-02-28296.00304.00295.50304.00365,763
2022-02-25287.50303.50287.50303.50314,275
2022-02-24292.00296.50288.00288.00361,148
2022-02-23300.50306.50299.00300.50480,171
2022-02-22295.50307.00295.50300.00548,423
2022-02-21311.00314.50298.00306.50316,900
2022-02-18304.00314.50304.00310.50335,387
2022-02-17307.00315.50307.00312.00634,677
2022-02-16325.00325.00313.00315.00203,804
2022-02-15305.00321.50305.00321.50321,389
2022-02-14312.50317.00307.00307.00308,002
2022-02-11316.50324.00316.00320.00128,678
2022-02-10327.00328.00318.00321.00151,295
2022-02-09315.00330.50315.00327.00268,251
2022-02-08317.00326.50317.00323.00184,194
2022-02-07316.50327.00316.50323.00327,985
2022-02-04330.00330.00323.00325.50317,417
2022-02-03334.50334.50327.00327.50294,196
2022-02-02313.50332.00313.50332.00184,943
2022-02-01332.00332.00319.50323.50203,577
2022-01-31317.00326.00312.00320.00312,072
2022-01-28328.00328.00303.00303.00439,453
2022-01-27319.50322.50316.50321.00239,962
2022-01-26316.00332.00316.00323.00204,786
2022-01-25326.50331.00319.50326.50180,833
2022-01-24339.50345.00325.50328.50234,427
2022-01-21347.50351.00343.00348.00266,786
2022-01-20347.00353.00346.00351.00176,215
2022-01-19344.00353.00342.00348.00185,553
2022-01-18337.00343.00335.50342.00161,314
2022-01-17333.00348.00333.00345.50110,741
2022-01-14341.00350.50341.00342.00176,762
2022-01-13347.50351.00342.50347.00495,302
2022-01-12348.00350.50346.50347.00155,620
2022-01-11341.50353.00341.50347.00187,490
2022-01-10358.00360.00347.00351.00103,675
2022-01-07370.50370.50358.00359.00160,594
2022-01-06360.50369.50360.50363.00313,082
2022-01-05377.00377.00366.50368.00196,182
2022-01-04364.50369.50361.00366.00297,065
2022-01-03358.50358.50358.50358.500
2021-12-31355.50359.00355.00358.5073,390
2021-12-30349.00359.50349.00356.50255,432
2021-12-29355.00359.00352.00357.00156,490
2021-12-28353.00353.00353.00353.000
2021-12-27353.00353.00353.00353.000
2021-12-24355.00355.00341.50353.0064,411
2021-12-23348.50348.50340.00347.00305,079
2021-12-22325.50341.00325.50341.00710,878
2021-12-21335.50335.50332.50332.50139,696
2021-12-20331.50334.50330.00331.50198,707
2021-12-17337.50340.50337.00338.50377,102
2021-12-16339.50341.50337.50337.50296,972
2021-12-15334.50339.50333.50335.50335,404
2021-12-14336.50340.50335.50337.00451,468
2021-12-13345.50345.50338.50338.50165,852
2021-12-10347.00347.50342.50343.00301,996
2021-12-09363.50363.50349.00349.00144,620
2021-12-08357.50365.50356.00356.50176,528
2021-12-07358.00366.50357.50363.00227,185
2021-12-06361.00361.50357.00358.50221,156
2021-12-03368.00368.00356.50357.00161,758
2021-12-02355.50367.50355.50363.50815,207
2021-12-01372.00372.00360.50367.00259,375
2021-11-30352.00365.00350.50359.501,146,175
2021-11-29357.50364.50354.00355.001,185,527
2021-11-26364.00366.00357.00357.00332,047
2021-11-25375.00378.50371.00373.50206,574
2021-11-24368.50379.50368.50371.50419,849
2021-11-23376.50381.50374.00377.50544,846
2021-11-22379.00384.00376.00379.50339,220
2021-11-19373.50374.50369.50374.50370,643
2021-11-18366.00374.00363.00373.00583,813
2021-11-17365.50370.50364.50367.00346,341
2021-11-16370.50370.50360.00368.00322,887
2021-11-15372.00372.00360.00361.50261,580
2021-11-12366.00366.00358.50364.50677,047
2021-11-11366.00366.00355.50360.50830,081
2021-11-10365.00365.50356.00357.00619,333
2021-11-09371.50371.50364.00365.00929,928
2021-11-08372.00372.00365.00368.50545,932
2021-11-05349.50365.00342.00365.001,347,723
2021-11-04330.00341.50328.50337.00690,125
2021-11-03339.00343.00336.00336.00705,988
2021-11-02349.00349.00343.00343.50336,588
2021-11-01338.50350.00338.50349.50180,025
2021-10-29351.50351.50340.50346.00200,949
2021-10-28355.00355.00339.50343.50143,856
2021-10-27363.00363.00348.50348.50225,725
2021-10-26347.00355.00347.00352.00274,083
2021-10-25345.00350.50343.50347.50172,238
2021-10-22344.50347.50343.50345.00183,189
2021-10-21338.50346.00338.50343.00132,472
2021-10-20347.00353.50345.50345.50244,351
2021-10-19346.00355.00346.00350.50223,888
2021-10-18355.00355.00342.00344.50327,901
2021-10-15346.50348.50338.50345.00337,929
2021-10-14330.00343.00330.00337.001,150,280
2021-10-13339.00345.50333.00333.001,179,080
2021-10-12337.50343.50337.50342.00111,836
2021-10-11344.00344.00338.50341.00157,387
2021-10-08353.00353.00341.50343.00248,302
2021-10-07343.00345.50338.50345.00536,601
2021-10-06338.50344.00334.00338.50306,932
2021-10-05354.50354.50343.00343.00216,117
2021-10-04347.50356.00346.00347.00179,659
2021-10-01353.50359.00353.00356.00198,910
2021-09-30350.00364.00350.00360.50334,194
2021-09-29356.00366.00355.50357.50440,392
2021-09-28372.50374.00361.00361.00184,783
2021-09-27378.50381.50372.50375.00295,973
2021-09-24378.00382.50375.00375.00232,466
2021-09-23395.50395.50382.50387.00171,535
2021-09-22375.00394.50375.00392.00236,022
2021-09-21386.00391.50382.50384.00179,804
2021-09-20382.00386.50379.50383.00212,769
2021-09-17390.00396.50386.50391.50474,653
2021-09-16399.00406.50390.00390.50362,629
2021-09-15408.00413.50403.00403.00793,599
2021-09-14399.00412.50399.00412.50220,141
2021-09-13412.50412.50404.50408.50303,292
2021-09-10405.00410.00402.50405.50639,205
2021-09-09400.50408.00398.00405.50207,174
2021-09-08408.50408.50400.00408.00182,012
2021-09-07409.00418.00407.00411.00493,532
2021-09-06400.50409.00400.00407.00190,850
2021-09-03398.50405.50398.50401.50311,259
2021-09-02399.50401.00396.00400.00100,431
2021-09-01400.50403.50397.50399.50143,595
2021-08-31397.00405.00397.00401.00255,824
2021-08-30399.00399.00399.00399.000
2021-08-27387.00399.50387.00399.00128,222
2021-08-26392.50399.00389.50396.50115,167
2021-08-25392.50396.00391.50393.00153,980
2021-08-24388.00395.50388.00393.00146,861
2021-08-23400.00400.00390.00390.00198,470
2021-08-20396.00396.50393.50395.00394,154
2021-08-19390.00400.00390.00397.00246,204
2021-08-18396.00401.50396.00399.00152,521
2021-08-17398.00401.50396.00400.00400,886
2021-08-16405.00406.50399.00399.50219,125
2021-08-13410.00413.00406.50408.50147,565
2021-08-12417.50417.50409.50412.00134,831
2021-08-11400.00409.50399.00408.00874,876
2021-08-10396.50400.00395.00400.00418,167
2021-08-09389.50396.00389.50395.00161,636
2021-08-06388.00403.00388.00398.00274,444
2021-08-05397.00401.50394.50394.50340,745
2021-08-04403.00408.50400.50400.50267,282
2021-08-03393.50406.00393.50405.00252,130
2021-08-02394.00399.50386.50399.00392,335
2021-07-30400.00400.00385.00385.00424,761
2021-07-29374.00403.50374.00402.00424,545
2021-07-28381.50385.00375.00375.00197,128
2021-07-27377.00381.50375.00380.00315,866
2021-07-26376.00381.00372.00380.00360,482
2021-07-23377.50377.50368.50371.50242,477
2021-07-22365.00372.00365.00368.50351,686
2021-07-21355.50371.50353.00367.00369,971
2021-07-20354.50354.50344.50348.50270,990
2021-07-19362.50362.50344.50344.50256,664
2021-07-16364.50364.50352.50352.50214,078
2021-07-15371.00371.00362.00363.00129,181
2021-07-14367.50368.50365.00366.50165,640
2021-07-13361.50371.50361.50370.00119,979
2021-07-12370.00370.00361.00366.50195,244
2021-07-09366.00371.00363.50369.00127,206
2021-07-08365.00371.50363.00363.00222,169
2021-07-07361.00375.50361.00374.00968,132
2021-07-06361.50374.00361.50370.00312,308
2021-07-05369.50372.00365.50368.50329,569
2021-07-02362.50371.00360.50367.50436,861
2021-07-01361.50361.50354.50360.00744,889
2021-06-30356.00356.00351.00353.00393,841
2021-06-29351.50355.50347.00355.00277,026
2021-06-28354.50354.50349.50350.00227,452
2021-06-25357.00357.00351.50356.00254,834
2021-06-24358.50358.50349.00355.00966,619
2021-06-23348.00359.00344.00359.00329,651
2021-06-22348.00349.00343.50349.00231,592
2021-06-21342.50347.50339.50345.00599,889
2021-06-18344.50354.00344.50349.00645,265
2021-06-17351.00357.00350.00352.50434,895
2021-06-16361.50361.50353.50358.00746,585
2021-06-15362.50362.50355.50358.00419,922
2021-06-14350.00362.50350.00357.00778,167
2021-06-11342.50359.00342.50357.501,005,768
2021-06-10355.50356.50346.50354.50971,187
2021-06-09349.50357.50349.50353.001,776,000
2021-06-08349.00358.00349.00358.00355,527
2021-06-07348.50357.50348.50357.50324,393
2021-06-04360.00360.00348.50355.50354,306
2021-06-03344.50356.50344.50353.00465,300
2021-06-02331.50346.00331.50345.00209,527
2021-06-01341.50341.50334.00339.00138,952
2021-05-28329.00336.00329.00333.50215,431
2021-05-27332.00335.50320.50328.50649,592
2021-05-26328.00335.00328.00332.00277,153
2021-05-25333.50333.50328.50329.50191,564
2021-05-24338.00338.00326.00331.00223,461
2021-05-21324.50334.50324.50330.00296,383
2021-05-20327.00338.50327.00330.50549,526
2021-05-19331.50336.00331.50334.00338,131
2021-05-18339.50344.00334.50334.50359,101
2021-05-17343.50343.50334.50335.00214,312
2021-05-14321.50336.00321.50335.50125,949
2021-05-13325.00329.50322.00329.50301,415
2021-05-12323.50336.00323.50330.00416,400
2021-05-11340.00340.00329.00330.001,416,948
2021-05-10330.00340.50330.00340.00511,663
2021-05-07350.00350.00329.00332.50784,547
2021-05-06314.50348.00310.00346.00818,839
2021-05-05300.00304.00296.50303.00500,901
2021-05-04297.00300.00293.00298.00512,267
2021-04-30295.50298.50292.00296.501,458,660
2021-04-29311.00311.50295.00295.501,001,923
2021-04-28314.00315.50308.00308.50274,766
2021-04-27313.00315.00309.50309.50250,023
2021-04-26313.50316.00310.50312.00228,082
2021-04-23316.50317.00309.00313.00262,743
2021-04-22313.50314.00310.00312.5091,727
2021-04-21312.50312.50307.50311.00227,474
2021-04-20312.50314.50308.50310.00369,303
2021-04-19315.00319.00314.50314.50171,250
2021-04-16318.00320.00315.50317.00243,600
2021-04-15315.50319.50315.00317.50128,222
2021-04-14320.00320.50316.00317.50135,756
2021-04-13317.00321.50313.50313.50908,693
2021-04-12330.00330.00317.00318.50275,877
2021-04-09326.50332.00324.00325.50200,980
2021-04-08319.50329.00319.50324.50405,821
2021-04-07324.50325.50319.50322.50253,950
2021-04-06321.50324.50316.00322.50172,696
2021-04-01306.00317.50306.00314.00165,112
2021-03-31310.50315.50307.50311.50213,556
2021-03-30313.00313.00307.50308.00109,198
2021-03-29303.50313.50303.50308.50133,452
2021-03-26311.50312.00303.00309.00204,026
2021-03-25300.00307.50300.00304.50304,335
2021-03-24314.00314.00303.50306.50177,542
2021-03-23307.50308.50305.50307.00263,612
2021-03-22321.50321.50308.00311.00389,040
2021-03-19323.00323.00310.50314.00718,045
2021-03-18307.00319.50307.00316.50278,967
2021-03-17316.50319.50313.50314.00716,298
2021-03-16306.00322.00306.00319.00312,836
2021-03-15315.00318.50310.00313.00187,149
2021-03-12307.50316.50307.50313.00171,907
2021-03-11314.50316.00310.50315.00215,550
2021-03-10309.50314.50305.50307.50511,482
2021-03-09300.00318.00300.00317.00236,260
2021-03-08327.00327.00301.50306.50270,114
2021-03-05327.50334.00321.00321.00864,922
2021-03-04320.00333.50313.00330.00697,293
2021-03-03311.50317.00306.50314.50376,254
2021-03-02309.00311.00304.00305.00198,342
2021-03-01316.50318.00307.50307.50291,984
2021-02-26306.50315.00302.50310.00513,988
2021-02-25316.00316.00305.50309.00263,466
2021-02-24300.00312.50300.00309.00186,351
2021-02-23297.00310.50297.00307.00204,214
2021-02-22309.00309.00302.00304.00135,304
2021-02-19297.50307.50297.50307.50110,454
2021-02-18300.00310.00300.00301.50171,608
2021-02-17320.00321.50305.50307.00205,851
2021-02-16310.50324.50310.50324.00233,099
2021-02-15316.50317.50312.50317.00137,397
2021-02-12315.50315.50309.00314.00171,939
2021-02-11312.50316.00311.50312.00172,505
2021-02-10323.00323.00311.00314.50179,558
2021-02-09303.50315.00299.50315.00251,711
2021-02-08298.50309.50298.00302.50275,794
2021-02-05304.00304.00296.50298.00118,050
2021-02-04299.50300.00296.50297.50146,325
2021-02-03307.00307.00299.00299.00209,357
2021-02-02303.00303.00296.50303.00243,853
2021-02-01296.50301.00292.50296.00143,988
2021-01-29286.00294.50285.50292.00662,539
2021-01-28279.50292.00278.00289.00195,233
2021-01-27294.50294.50279.50283.50146,534
2021-01-26291.00292.00285.50289.50165,477
2021-01-25301.00301.00288.50289.50178,496
2021-01-22318.50318.50300.00300.00265,097
2021-01-21310.50314.00310.00311.00238,960
2021-01-20304.50316.50304.50312.00144,158
2021-01-19311.00317.50309.50312.00188,138
2021-01-18310.50319.00310.50317.00307,789
2021-01-15322.50322.50314.00318.00354,537
2021-01-14311.50320.00311.50320.00450,992
2021-01-13310.50312.50307.50310.00227,229
2021-01-12312.50313.00304.50311.50559,923
2021-01-11319.00319.00305.50305.50365,976
2021-01-08315.00317.50306.50311.501,438,169
2021-01-07308.00308.00301.00305.00189,263
2021-01-06308.00310.00301.50305.00181,879
2021-01-05301.50310.50301.50305.00332,280
2021-01-04316.00317.50304.50306.00199,765
2020-12-31305.00312.00303.50311.0057,383
2020-12-30315.50318.00304.00308.50295,492
2020-12-29316.00320.50310.50319.50321,111
2020-12-24303.50311.50303.50310.0044,518
2020-12-23311.50311.50302.00305.00124,484
2020-12-22296.00306.50295.00304.50100,311
2020-12-21292.00302.00292.00300.00178,221
2020-12-18303.50304.50298.50298.50349,411
2020-12-17300.00309.50300.00303.50326,345
2020-12-16308.50313.00301.00306.50490,731
2020-12-15303.00309.50302.00307.50221,312
2020-12-14301.50307.50299.50303.50186,540
2020-12-11291.00303.00291.00301.50234,514
2020-12-10291.00298.50291.00296.00263,760
2020-12-09291.00301.50291.00296.00181,586
2020-12-08306.00306.00295.50298.00242,155
2020-12-07302.00307.50297.50299.00228,598
2020-12-04294.00303.50294.00303.001,200,234
2020-12-03292.50302.50292.50301.00372,726
2020-12-02287.00296.50284.50293.00327,446
2020-12-01276.50293.00276.50289.50507,731
2020-11-30285.50291.00280.50281.50658,740
2020-11-27275.00284.50275.00284.501,604,438
2020-11-26278.00279.00275.00275.00506,035
2020-11-25282.00288.00277.50277.50613,291
2020-11-24288.00289.00283.50289.00655,560
2020-11-23283.00283.00280.00282.00463,290
2020-11-20275.00283.50275.00281.001,629,838
2020-11-19284.00284.00275.00276.501,607,528
2020-11-18286.50294.00285.00286.50285,934
2020-11-17290.50290.50275.50287.001,039,093
2020-11-16293.00293.00284.00287.00387,154
2020-11-13277.50288.50277.50286.50204,594
2020-11-12291.50291.50280.50284.50182,307
2020-11-11282.00287.50275.00286.50750,977
2020-11-10274.00284.00274.00278.00418,062
2020-11-09253.50284.00253.50277.50265,441
2020-11-06252.00257.00244.00251.50444,813
2020-11-05252.50257.50248.50248.50136,795
2020-11-04245.50253.00245.50251.50808,827
2020-11-03255.50255.50247.00248.50192,135
2020-11-02244.00250.50241.50245.50181,745
2020-10-30240.50250.00240.00250.00142,902
2020-10-29249.50250.00244.00245.00137,933
2020-10-28251.50253.50247.00247.50208,503
2020-10-27260.00262.00252.00257.50266,638
2020-10-26261.50266.50260.00260.00197,493
2020-10-23265.00266.00257.50265.00262,214
2020-10-22248.50256.00248.50256.00203,733
2020-10-21244.50253.00244.00251.50154,277
2020-10-20248.00252.00247.50251.0092,708
2020-10-16253.00253.50247.50252.00665,740
2020-10-15245.00248.50241.50248.50213,549
2020-10-14239.00247.00239.00246.50260,079
2020-10-13249.50251.00242.50243.00240,681
2020-10-12250.50254.50249.00250.00281,826
2020-10-09243.50256.50239.00253.00318,502
2020-10-08238.50245.50238.50245.00276,619
2020-10-07239.00246.00239.00244.00194,704
2020-10-06237.00243.00236.50239.5082,416
2020-10-05236.00239.50232.50239.0084,424
2020-10-02231.50235.50231.00232.50103,034
2020-10-01233.00240.00231.00233.5084,028
2020-09-30234.00240.00233.50238.00200,743
2020-09-29234.00237.50231.50236.50216,225
2020-09-28229.50235.00228.00233.00275,477
2020-09-25220.50228.00218.50227.00253,246
2020-09-24217.00226.50214.50224.50816,218
2020-09-23218.50223.00217.50220.00205,710
2020-09-22209.50212.50208.00210.00264,310
2020-09-21214.50216.50207.50210.00335,032
2020-09-18223.00229.00214.50214.50464,973
2020-09-17230.00232.50226.00227.50389,231
2020-09-16235.00235.00231.50233.00377,274
2020-09-15227.00238.00226.50236.00348,208
2020-09-14222.00231.00222.00229.50179,051
2020-09-11226.50228.50220.50224.00202,662
2020-09-10231.50232.00228.00228.0042,295
2020-09-09233.50233.50225.00228.00132,578
2020-09-08229.50230.50224.50229.00351,429
2020-09-07229.50230.50226.00228.25153,662
2020-09-04223.50230.50222.50226.75200,925
2020-09-03219.00226.00219.00222.75329,680
2020-09-02226.50227.00220.00221.25107,379
2020-09-01228.50230.00220.50223.25229,121
2020-08-28225.50231.00222.00230.50248,898
2020-08-27226.50228.50223.50226.50132,494
2020-08-26234.00234.00225.00230.2589,827
2020-08-25241.00241.00228.50231.25149,198
2020-08-24229.00239.00229.00238.0097,088
2020-08-21236.00236.50228.50232.75126,347
2020-08-20230.00238.00227.00236.25184,818
2020-08-19243.50243.50232.00233.00232,792
2020-08-18247.00250.00245.00247.75309,280
2020-08-17241.00249.00241.00247.25231,272
2020-08-14244.50248.00241.00245.75377,664
2020-08-13250.00256.50247.00249.75147,290
2020-08-12238.00250.50238.00250.25710,920
2020-08-11240.50247.00237.00243.25391,393
2020-08-10232.00242.00229.50240.25341,165
2020-08-07222.50229.50222.50229.0090,985
2020-08-06222.00226.50218.00223.00210,569
2020-08-05230.50232.50224.50229.00303,362
2020-08-04216.00223.50216.00220.50483,606
2020-08-03219.00219.00206.00217.00223,508
2020-07-31219.00221.00215.50219.5069,028
2020-07-30213.50220.50213.50219.00112,532
2020-07-29217.50218.50214.50219.00167,542
2020-07-28219.00224.50216.00218.25118,454
2020-07-27228.50228.50220.50222.0086,528
2020-07-24225.50230.00225.50229.75145,619
2020-07-23220.50228.50220.50226.25126,472
2020-07-22228.00228.00220.00225.25119,455
2020-07-21236.50236.50222.50225.25175,358
2020-07-20232.50235.50230.50233.0053,397
2020-07-17227.00235.50227.00233.00207,902
2020-07-16232.50234.00230.50232.25226,437
2020-07-15233.50237.00231.50233.00184,757
2020-07-14228.00235.50227.00229.00325,389
2020-07-13232.50235.50229.50231.25250,935
2020-07-10233.50239.00227.50228.00343,375
2020-07-09245.00245.00235.50236.50430,554
2020-07-08236.50242.50235.50239.751,084,338
2020-07-07240.00242.50237.50242.25107,360
2020-07-06242.50243.50241.00242.25127,340
2020-07-03243.50243.50237.00239.00114,459
2020-07-02245.00245.00236.00238.00450,412
2020-07-01246.50246.50242.00243.50190,922
2020-06-30238.50242.50236.00241.50191,714
2020-06-29235.50242.00234.50235.2588,350
2020-06-26240.00240.00233.50235.7556,104
2020-06-25235.50237.00230.00236.50109,233
2020-06-24238.50239.50235.50240.75221,226
2020-06-23242.50243.00236.50240.75304,035
2020-06-22241.50247.50239.00239.75326,732
2020-06-19239.00247.50236.50241.75666,324
2020-06-18236.50240.00233.00236.00278,721
2020-06-17243.50243.50234.50238.25111,845
2020-06-16237.50242.00235.00238.25333,579
2020-06-15229.50235.50227.00232.75357,950
2020-06-12229.50236.00229.50235.25375,879
2020-06-11236.00237.00228.50234.75418,206
2020-06-10230.00242.50230.00241.50524,939
2020-06-09232.50236.50224.50235.75303,476
2020-06-08246.50250.50235.50237.75421,381
2020-06-05238.50255.00238.50253.002,190,071
2020-06-04238.00238.00229.00237.00164,335
2020-06-03223.50239.00223.50237.00265,439
2020-06-02221.50222.00214.00220.75172,060
2020-06-01217.50220.00215.50217.25112,029
2020-05-29218.50218.50211.00220.2570,591
2020-05-28212.00222.00209.00220.25163,480
2020-05-27210.00213.50206.50205.00103,351
2020-05-26205.00212.50202.00205.00296,764
2020-05-22208.00209.00200.00205.2529,089
2020-05-21198.00207.00198.00205.25178,976
2020-05-20198.60205.50196.20201.25294,855
2020-05-19204.50206.00198.20199.10144,184
2020-05-18203.00207.00197.20200.20111,679
2020-05-15195.40202.00188.60200.60206,488
2020-05-14200.50200.50188.00192.40909,051
2020-05-13200.00203.00198.00200.10368,161
2020-05-12204.00209.50199.80202.75276,413
2020-05-11205.00209.50201.00205.25160,658
2020-05-07208.00210.00200.00201.50367,560
2020-05-06212.50214.50202.00205.50236,509
2020-05-05204.00213.50203.00212.25266,326
2020-05-04204.00209.50201.50203.75205,725
2020-05-01214.50218.50207.00209.00220,970
2020-04-30216.50230.50216.50221.50173,140
2020-04-29217.00223.50213.00221.50317,091
2020-04-28206.00217.00206.00207.00125,864
2020-04-27204.00211.00201.00207.00250,865
2020-04-24205.50210.00200.50204.25246,972
2020-04-23206.00210.50204.50209.50594,065
2020-04-22200.00204.50198.00201.50338,741
2020-04-21208.00208.00199.20201.50284,745
2020-04-20212.00212.00201.00206.75155,747
2020-04-17200.00210.00200.00209.50470,518
2020-04-16198.00203.50198.00201.00380,795
2020-04-15201.00201.50197.00199.00537,576
2020-04-14208.00212.00203.00212.00121,550
2020-04-09207.00218.50204.00212.00410,997
2020-04-08197.00208.50197.00208.251,469,607
2020-04-07187.20203.50187.20186.00572,342
2020-04-06183.00192.00183.00181.50150,237
2020-04-03192.20192.60182.40187.8020,637
2020-04-03192.20192.60178.80181.50313,524
2020-04-02195.00195.00182.20187.80310,203
2020-04-02195.00195.00182.20186.00168,764
2020-04-01180.60190.40179.60190.40974,439
2020-04-01180.60189.40179.60186.50191,649
2020-03-31192.50196.80182.10190.35251,227
2020-03-30187.80187.80176.70187.95172,952
2020-03-27200.40200.40186.40198.05213,754
2020-03-26194.70199.40194.00197.15741,471
2020-03-25198.00202.00185.50193.55322,140
2020-03-24200.00200.00189.80194.30240,623
2020-03-23204.20204.20187.10199.45147,846
2020-03-20187.50206.00185.50188.25253,346
2020-03-19203.60205.80181.30209.0099,225
2020-03-18225.80225.80213.00233.6030,978
2020-03-17234.40234.80219.00229.50326,193
2020-03-16230.80231.20208.80235.60404,184
2020-03-13245.20257.40240.00239.90290,338
2020-03-12248.00248.20235.20253.50257,285
2020-03-11259.20262.80253.20255.00206,859
2020-03-10258.00262.00252.00253.10257,504
2020-03-09275.20275.20249.00269.80451,042
2020-03-06271.00273.40266.40269.80264,699
2020-03-05275.00285.00271.00281.90137,021
2020-03-04293.00293.00282.20286.00135,201
2020-03-03280.80290.00280.00276.80346,444
2020-03-02284.60287.60274.40279.30201,954
2020-02-28284.40284.40275.00290.10281,590
2020-02-27303.00303.00287.20302.90251,224
2020-02-26301.20301.20289.80294.90301,902
2020-02-25290.00295.40287.20288.30908,646
2020-02-24293.80293.80286.20300.40115,943
2020-02-21297.80306.00297.40300.40714,702
2020-02-20300.00307.20300.00305.30260,396
2020-02-19301.80304.60298.80303.90251,769
2020-02-18306.40309.40298.80300.10385,661
2020-02-17310.00310.00306.00309.60470,772
2020-02-14301.20308.00301.20305.60170,255
2020-02-13307.80311.60305.80306.70227,286
2020-02-12315.00315.00308.00308.70472,189
2020-02-11305.80311.60305.80310.20296,785
2020-02-10316.20316.20306.80307.00123,689
2020-02-07311.80313.60306.60309.501,215,889
2020-02-06313.00318.40311.00313.50152,901
2020-02-05320.40320.40312.00315.90444,394
2020-02-04315.00318.40311.80314.30148,884
2020-02-03310.20313.80308.20309.80244,985
2020-01-31318.60318.60310.00311.10129,214
2020-01-30319.60322.20310.80311.10244,052
2020-01-29325.80325.80316.40317.30123,209
2020-01-28321.60321.80315.20317.10445,173
2020-01-27316.60316.60312.00314.60213,091
2020-01-24323.00324.80316.60317.10188,532
2020-01-23325.80325.80315.60315.70247,335
2020-01-22320.40323.60317.00318.80567,504
2020-01-21325.80325.80314.40318.60117,879
2020-01-20312.00321.40312.00318.40390,745
2020-01-17307.40320.20307.40316.50374,432
2020-01-16316.60316.60308.00311.50235,273
2020-01-15321.00321.00309.40311.70541,400
2020-01-14311.00316.40309.20314.20368,584
2020-01-13305.00312.40303.80311.90280,486
2020-01-10312.80312.80303.00305.10234,807
2020-01-09300.20309.00300.20306.70268,105
2020-01-08303.40308.40303.40307.10192,582
2020-01-07310.60315.60309.20309.70771,066
2020-01-06305.40314.60305.40313.60758,626
2020-01-03320.20320.20307.40312.90269,618
2020-01-02316.00321.60316.00318.50306,171
2019-12-31321.20321.20317.00318.4037,101
2019-12-30321.80324.20317.60319.70128,497
2019-12-27318.80325.00317.60323.80141,288
2019-12-24326.00326.00319.20322.7038,556
2019-12-23323.20323.20315.80320.00204,837
2019-12-20304.60316.80304.60315.70700,827
2019-12-19311.20319.00307.60312.10385,457
2019-12-18318.40320.20314.60318.70440,636
2019-12-17321.20323.20317.00320.00652,597
2019-12-16309.20326.80309.20323.30558,361
2019-12-13307.80338.40307.80315.60845,604
2019-12-12296.40303.20295.40302.20460,243
2019-12-11297.80300.40295.00296.90402,092
2019-12-10299.40300.00293.80297.80387,923
2019-12-09295.00295.20290.20294.20312,261
2019-12-06287.60294.60287.60289.5044,747
2019-12-05293.20293.20287.00287.401,416,154
2019-12-04281.40289.20281.40287.40291,708
2019-12-03292.00292.00282.80287.90484,467
2019-12-02284.40290.60284.40287.30485,379
2019-11-29284.60289.40284.60287.40279,169
2019-11-28292.20292.20285.80289.20248,896
2019-11-27295.00295.00285.40286.50291,765
2019-11-26287.20293.00287.20289.70601,528
2019-11-25288.40288.40283.00286.50488,718
2019-11-22281.00283.60275.80282.90378,646
2019-11-21272.00279.80272.00279.50419,474
2019-11-20279.00279.40272.20278.70827,376
2019-11-19279.00279.80275.40276.60349,439
2019-11-18278.00280.20274.00276.10425,178
2019-11-15278.00278.40274.20277.30247,342
2019-11-14275.20277.80273.80276.30547,376
2019-11-13271.40277.60271.40275.10431,070
2019-11-12283.60283.60273.20278.30925,680
2019-11-11268.00279.20267.00278.70474,422
2019-11-08261.20270.00259.00270.00611,752
2019-11-07256.80261.00254.00260.30251,176
2019-11-06257.00257.00253.80256.30433,369
2019-11-05246.80255.20246.80254.90203,494
2019-11-04250.20250.20245.40247.90360,894
2019-11-01241.20244.80239.00244.60338,647
2019-10-31240.60240.60235.60236.30159,202
2019-10-30245.00245.00241.20242.90297,132
2019-10-29246.40246.40241.00240.10144,715
2019-10-28244.00247.00238.00240.10414,049
2019-10-25230.80246.80230.80246.30600,186
2019-10-24240.00240.00229.80231.201,031,778
2019-10-23234.60237.00232.80234.50287,930
2019-10-22237.60237.60232.60233.40455,528
2019-10-21239.80239.80233.20236.70438,561
2019-10-18236.20237.80233.80235.40342,717
2019-10-17236.00238.20233.80235.401,190,879
2019-10-16235.80236.40230.80234.80347,821
2019-10-15246.60246.60232.20243.90253,908
2019-10-14248.80248.80239.60243.90271,912
2019-10-11231.20246.40231.20246.402,861,613
2019-10-10232.00241.60232.00236.30252,489
2019-10-09237.00245.00229.60236.30473,170
2019-10-08255.60255.60235.40238.00742,978
2019-10-07250.00259.00249.60251.70177,129
2019-10-04256.00256.00248.80251.20143,268
2019-10-03262.00262.00248.80251.00161,279
2019-10-02258.80264.00255.80257.50349,393
2019-10-01265.60272.40258.20262.403,149,262
2019-09-30250.40265.20250.40261.60167,948
2019-09-27254.60257.40251.60255.50193,012
2019-09-26250.60256.40250.60254.90202,072
2019-09-25252.60253.00248.60252.90163,865
2019-09-24254.20260.00250.40256.00182,117
2019-09-23254.60262.80254.00260.60381,508
2019-09-20258.00261.20252.00260.90729,439
2019-09-19250.20253.40250.20252.60214,174
2019-09-18259.40259.40249.40250.90207,388
2019-09-17255.00260.40254.40259.40170,347
2019-09-16270.20270.20256.40258.10254,543
2019-09-13265.00266.40259.00263.80157,742
2019-09-12268.60269.00261.60262.30202,302
2019-09-11269.60271.40264.60268.90278,888
2019-09-10254.40266.00254.40263.80151,448
2019-09-09262.40264.80260.40260.80174,613
2019-09-06256.60258.60252.60257.40198,049
2019-09-05253.40258.80251.20257.50163,285
2019-09-04256.20259.80253.60259.00134,641
2019-09-03259.80259.80250.40253.50285,357
2019-09-02260.00260.00254.00255.20376,114
2019-08-30248.00256.40248.00256.20161,897
2019-08-29243.00253.60243.00249.20106,851
2019-08-28242.00249.20242.00249.20253,626
2019-08-27254.00254.00245.40247.60268,123
2019-08-23251.60252.80247.60249.7092,822
2019-08-22246.00250.40245.40249.70167,138
2019-08-21242.20252.60242.20248.80160,711
2019-08-20250.40251.00245.00246.10273,769
2019-08-19247.40247.60243.40246.30460,892
2019-08-16238.00248.60235.40243.10366,835
2019-08-15256.00256.00242.20243.80342,552
2019-08-14250.20256.20246.60250.00623,701
2019-08-13253.40257.80249.80256.40446,530
2019-08-12259.40259.40250.60250.902,221,128
2019-08-09259.00259.00252.60253.10349,706
2019-08-08256.00256.00252.20255.50509,157
2019-08-07253.40253.40250.00252.10463,895
2019-08-06252.00252.60247.60251.10429,439
2019-08-05250.00252.40245.80251.201,374,584
2019-08-02254.20256.60250.00251.70712,659
2019-08-01252.80255.20250.00254.80320,008
2019-07-31251.20258.40248.20251.80441,118
2019-07-30255.20261.40254.80257.60127,960
2019-07-29255.60261.60252.20252.90334,030
2019-07-26262.40268.20259.60260.80118,089
2019-07-25266.00268.00259.40267.20214,709
2019-07-24261.20261.20254.80259.70236,767
2019-07-23256.00260.00255.00256.00201,827
2019-07-22257.00261.00253.40254.10251,818
2019-07-19243.40257.00243.40256.60499,230
2019-07-18250.60254.60247.60248.80200,116
2019-07-17259.40260.00252.20256.40181,764
2019-07-16262.80262.80251.60258.70124,561
2019-07-15257.00262.60255.60259.20249,119
2019-07-12257.00260.00252.60256.20157,350
2019-07-11259.40260.00252.40256.60358,244
2019-07-10261.20265.00253.60257.00129,040
2019-07-09264.60264.60259.80261.30129,506
2019-07-08264.20267.80264.20267.50187,224
2019-07-05277.60277.60267.40268.40134,569
2019-07-04278.00278.00271.00272.00146,301
2019-07-03277.00277.00273.00274.90187,905
2019-07-02287.60287.60275.40276.30226,340
2019-07-01284.20284.20279.80280.60347,695
2019-06-28275.00278.00271.20277.40545,239
2019-06-27274.00274.00267.20270.00321,977
2019-06-26274.80274.80266.40268.50807,671
2019-06-25258.60269.80258.60269.70179,007
2019-06-24275.00275.00268.40269.00161,430
2019-06-21269.80271.40266.20266.10264,705
2019-06-20269.60269.60265.20266.10192,263
2019-06-19270.60270.60264.00266.00384,356
2019-06-18269.40269.40261.80267.00460,911
2019-06-17269.20269.20262.80264.50174,821
2019-06-14269.80269.80263.80264.10114,181
2019-06-13270.00270.00264.00266.20214,766
2019-06-12266.40266.40263.60264.80248,857
2019-06-11263.80267.20262.60265.70384,781
2019-06-10263.80263.80260.40261.10105,072
2019-06-07256.60261.00254.40258.40390,513
2019-06-06259.40259.40256.00256.90198,212
2019-06-05255.60258.00252.80254.30281,143
2019-06-04249.00254.00247.60253.50583,215
2019-06-03247.20248.20243.80247.60420,148
2019-05-31252.80252.80245.20247.70109,395
2019-05-30242.00249.60242.00247.70159,016
2019-05-29244.00248.20244.00246.40381,122
2019-05-28243.20249.80243.20248.101,219,265
2019-05-24255.80255.80248.80249.00300,149
2019-05-23256.60257.20250.00254.00738,330
2019-05-22264.60264.60254.60255.80253,883
2019-05-21261.60264.20258.00259.50138,268
2019-05-20266.40266.40258.40258.70242,083
2019-05-17261.80265.40260.20262.90132,492
2019-05-16264.80265.80260.00262.10330,212
2019-05-15261.20264.00258.60261.60336,561
2019-05-14262.40264.60258.20259.10455,955
2019-05-13257.40259.40254.60257.00334,747
2019-05-10258.20261.60256.40259.50237,646
2019-05-09265.20265.20258.20259.10381,668
2019-05-08255.80261.60255.80261.90251,612
2019-05-07264.40264.40256.40259.30428,269
2019-05-03275.80275.80264.40267.30463,420
2019-05-02275.00275.00270.00273.40684,919
2019-05-01284.00284.00278.00282.00181,877
2019-04-30274.80283.40274.80280.30291,268
2019-04-29281.80281.80277.20280.10174,190
2019-04-26281.80281.80274.60276.30206,099
2019-04-25281.60281.60274.20276.60245,036
2019-04-24278.40278.40273.80274.90359,030
2019-04-23276.00277.20270.20276.00290,703
2019-04-18265.60273.00265.60271.50322,740
2019-04-17276.60277.40271.40271.90685,733
2019-04-16281.80281.80273.60274.30340,271
2019-04-15281.60281.60271.00275.30989,001
2019-04-12275.00277.40267.20277.00305,642
2019-04-11270.80272.00267.20270.10280,698
2019-04-10263.20265.40261.20264.40376,543
2019-04-09260.80267.60256.60263.40548,879
2019-04-08256.60260.60255.40256.90521,048
2019-04-05256.40258.20255.20257.10491,558
2019-04-04257.00258.20250.00254.00367,593
2019-04-03257.00259.00253.00254.70308,377
2019-04-02251.60252.60246.20251.20324,425
2019-04-01244.40246.80241.00246.20606,148
2019-03-29241.20243.80237.00243.60485,725