Cme Group Cl A Share History

Cme Group Cl A Share Price history. The following table shows end-of-day data 0HR2 historical share prices for Cme Group Cl A, 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.

0HR2.L
Share Price 0HR2.L
Charts 0HR2.L
Trades 0HR2.L
History Compare
0HR2.L 0HR2.L
Share News 0HR2.L
RNS 0HR2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	212.33	212.33	212.33	212.33	702
2024-04-18	211.02	211.02	211.02	211.02	441
2024-04-17	204.98	204.98	204.98	204.98	434
2024-04-16	204.98	204.98	204.98	204.98	637
2024-04-15	208.89	208.89	208.89	208.89	2,446
2024-04-12	211.47	211.47	211.47	211.47	1,735
2024-04-11	211.47	211.47	211.47	211.47	242
2024-04-10	213.49	213.49	213.49	213.49	175
2024-04-09	212.49	212.49	212.49	212.49	424
2024-04-08	212.49	212.49	212.49	212.49	818
2024-04-05	212.30	212.30	212.30	212.30	2,145
2024-04-04	212.31	212.31	212.31	212.31	1,203
2024-04-03	212.58	212.58	212.58	212.58	275
2024-04-02	212.06	212.06	212.06	212.06	630
2024-04-01	212.67	212.67	212.67	212.67	0
2024-03-29	212.67	212.67	212.67	212.67	0
2024-03-28	212.67	212.67	212.67	212.67	1,434
2024-03-27	212.67	212.67	212.67	212.67	334
2024-03-26	217.28	217.28	217.28	217.28	618
2024-03-25	217.28	217.28	217.28	217.28	872
2024-03-22	217.28	217.28	217.28	217.28	536
2024-03-21	217.28	217.28	217.28	217.28	1,112
2024-03-20	216.88	216.88	216.88	216.88	1,381
2024-03-19	216.88	216.88	216.88	216.88	572
2024-03-18	216.88	216.88	216.88	216.88	1,550
2024-03-15	216.88	216.88	216.88	216.88	1,355
2024-03-14	216.88	216.88	216.88	216.88	46,763
2024-03-13	216.88	216.88	216.88	216.88	713
2024-03-12	216.88	216.88	216.88	216.88	952
2024-03-11	216.88	216.88	216.88	216.88	1,054
2024-03-08	216.88	216.88	216.88	216.88	351
2024-03-07	216.88	216.88	216.88	216.88	1,180
2024-03-06	216.88	216.88	216.88	216.88	619
2024-03-05	220.75	220.75	220.75	220.75	2,887
2024-03-04	220.75	220.75	220.75	220.75	235
2024-03-01	217.85	217.85	217.85	217.85	1,679
2024-02-29	217.85	217.85	217.85	217.85	262,488
2024-02-28	217.85	217.85	217.85	217.85	481
2024-02-27	217.85	217.85	217.85	217.85	194
2024-02-26	212.41	212.41	212.41	212.41	69,733
2024-02-23	212.41	212.41	212.41	212.41	773
2024-02-22	212.41	212.41	212.41	212.41	533
2024-02-21	212.41	212.41	212.41	212.41	343
2024-02-20	212.41	212.41	212.41	212.41	2,491
2024-02-19	212.41	212.41	212.41	212.41	0
2024-02-16	212.41	212.41	212.41	212.41	1,039
2024-02-15	212.41	212.41	212.41	212.41	531
2024-02-14	218.07	218.07	218.07	218.07	14,264
2024-02-13	205.41	205.41	205.41	205.41	222,264
2024-02-12	205.41	205.41	205.41	205.41	99
2024-02-09	205.41	205.41	205.41	205.41	1,214
2024-02-08	205.41	205.41	205.41	205.41	43,245
2024-02-07	205.41	205.41	205.41	205.41	497
2024-02-06	205.41	205.41	205.41	205.41	373
2024-02-05	205.41	205.41	205.41	205.41	618
2024-02-02	206.12	206.12	206.12	206.12	1,133
2024-02-01	206.12	206.12	206.12	206.12	389
2024-01-31	206.12	206.12	206.12	206.12	1,168
2024-01-30	203.12	203.12	203.12	203.12	1,262
2024-01-29	203.12	203.12	203.12	203.12	243
2024-01-26	203.12	203.12	203.12	203.12	3,363
2024-01-25	203.12	203.12	203.12	203.12	2,058
2024-01-24	203.12	203.12	203.12	203.12	884
2024-01-23	203.21	203.21	203.21	203.21	160,480
2024-01-22	201.92	201.92	201.92	201.92	954
2024-01-19	201.92	201.92	201.92	201.92	263,657
2024-01-18	202.40	202.40	202.40	202.40	2,273
2024-01-17	197.47	197.47	197.47	197.47	1,733
2024-01-16	197.47	197.47	197.47	197.47	28,231
2024-01-15	197.47	197.47	197.47	197.47	0
2024-01-12	197.47	197.47	197.47	197.47	21,963
2024-01-11	196.92	196.92	196.92	196.92	37,416
2024-01-10	196.92	196.92	196.92	196.92	7,835
2024-01-09	199.23	199.23	199.23	199.23	200,900
2024-01-08	200.37	200.37	200.37	200.37	1,611
2024-01-05	200.37	200.37	200.37	200.37	154
2024-01-04	202.92	202.92	202.92	202.92	126,614
2024-01-03	202.92	202.92	202.92	202.92	223,687
2024-01-02	210.28	210.28	210.28	210.28	433
2024-01-01	211.24	211.24	211.24	211.24	0
2023-12-29	211.24	211.24	211.24	211.24	27
2023-12-28	207.96	207.96	207.96	207.96	24
2023-12-27	207.96	207.96	207.96	207.96	144
2023-12-26	210.72	210.72	210.72	210.72	0
2023-12-25	210.72	210.72	210.72	210.72	0
2023-12-22	210.72	210.72	210.72	210.72	38
2023-12-21	210.72	210.72	210.72	210.72	13,606
2023-12-20	210.72	210.72	210.72	210.72	1,583
2023-12-19	210.72	210.72	210.72	210.72	680
2023-12-18	211.63	211.63	211.63	211.63	172,845
2023-12-15	213.16	213.16	213.16	213.16	603
2023-12-14	216.59	216.59	216.59	216.59	199,918
2023-12-13	216.59	216.59	216.59	216.59	52
2023-12-12	216.59	216.59	216.59	216.59	187
2023-12-11	217.66	217.66	217.66	217.66	2,323
2023-12-08	217.66	217.66	217.66	217.66	103,849
2023-12-07	217.66	217.66	217.66	217.66	385
2023-12-06	217.66	217.66	217.66	217.66	21,272
2023-12-05	217.66	217.66	217.66	217.66	1,301
2023-12-04	217.66	217.66	217.66	217.66	2,045
2023-12-01	217.66	217.66	217.66	217.66	480
2023-11-30	217.66	217.66	217.66	217.66	520
2023-11-29	218.38	218.38	218.38	218.38	132
2023-11-28	218.38	218.38	218.38	218.38	544
2023-11-27	217.13	217.13	217.13	217.13	558
2023-11-24	217.13	217.13	217.13	217.13	320
2023-11-23	217.13	217.13	217.13	217.13	0
2023-11-22	217.13	217.13	217.13	217.13	1,003
2023-11-21	214.60	214.60	214.60	214.60	7,264
2023-11-20	212.13	212.13	212.13	212.13	381
2023-11-17	209.56	209.56	209.56	209.56	402
2023-11-16	209.56	209.56	209.56	209.56	306
2023-11-15	209.56	209.56	209.56	209.56	25,749
2023-11-14	210.22	210.22	210.22	210.22	20,202
2023-11-13	210.22	210.22	210.22	210.22	784
2023-11-10	210.22	210.22	210.22	210.22	244
2023-11-09	210.22	210.22	210.22	210.22	436
2023-11-08	210.22	210.22	210.22	210.22	215
2023-11-07	210.22	210.22	210.22	210.22	496
2023-11-06	210.22	210.22	210.22	210.22	45,680
2023-11-03	210.22	210.22	210.22	210.22	733
2023-11-02	210.22	210.22	210.22	210.22	338
2023-11-01	210.22	210.22	210.22	210.22	563
2023-10-31	210.22	210.22	210.22	210.22	77,568
2023-10-30	210.22	210.22	210.22	210.22	690
2023-10-27	210.22	210.22	210.22	210.22	504
2023-10-26	215.43	215.43	215.43	215.43	280
2023-10-25	212.19	212.19	212.19	212.19	864
2023-10-24	212.19	212.19	212.19	212.19	645
2023-10-23	212.19	212.19	212.19	212.19	32,527
2023-10-20	214.55	214.55	214.55	214.55	2,312
2023-10-19	214.55	214.55	214.55	214.55	1,299
2023-10-18	220.06	220.06	220.06	220.06	170
2023-10-17	220.06	220.06	220.06	220.06	304
2023-10-16	220.06	220.06	220.06	220.06	198
2023-10-13	220.06	220.06	220.06	220.06	1,112
2023-10-12	221.82	221.82	221.82	221.82	438
2023-10-11	216.02	216.02	216.02	216.02	13,813
2023-10-10	200.25	200.25	200.25	200.25	408
2023-10-09	200.25	200.25	200.25	200.25	761
2023-10-06	200.25	200.25	200.25	200.25	419
2023-10-05	200.25	200.25	200.25	200.25	216
2023-10-04	200.25	200.25	200.25	200.25	690
2023-10-03	200.25	200.25	200.25	200.25	66
2023-10-02	200.25	200.25	200.25	200.25	210
2023-09-29	200.25	200.25	200.25	200.25	1,091
2023-09-28	199.83	199.83	199.83	199.83	332
2023-09-27	199.83	199.83	199.83	199.83	155,178
2023-09-26	200.88	200.88	200.88	200.88	300,271
2023-09-25	201.76	201.76	201.76	201.76	98,900
2023-09-22	203.65	203.65	203.65	203.65	977
2023-09-21	203.65	203.65	203.65	203.65	176
2023-09-20	205.16	205.16	205.16	205.16	343
2023-09-19	206.60	206.60	206.60	206.60	362
2023-09-18	206.60	206.60	206.60	206.60	61
2023-09-15	207.79	207.79	207.79	207.79	333
2023-09-14	208.39	208.39	208.39	208.39	220
2023-09-13	206.51	206.51	206.51	206.51	6,580
2023-09-12	206.51	206.51	206.51	206.51	2,656
2023-09-11	206.04	206.04	206.04	206.04	977
2023-09-08	205.95	205.95	205.95	205.95	300,221
2023-09-07	202.60	202.60	202.60	202.60	60
2023-09-06	204.46	204.46	204.46	204.46	724
2023-09-05	204.46	204.46	204.46	204.46	578
2023-09-04	203.47	203.47	203.47	203.47	0
2023-09-01	203.47	203.47	203.47	203.47	210
2023-08-31	204.64	204.64	204.64	204.64	927
2023-08-30	200.98	200.98	200.98	200.98	260
2023-08-29	200.98	200.98	200.98	200.98	0
2023-08-28	200.98	200.98	200.98	200.98	0
2023-08-25	200.98	200.98	200.98	200.98	531
2023-08-24	202.84	202.84	202.84	202.84	1,183
2023-08-23	201.58	201.58	201.58	201.58	1,264
2023-08-22	200.94	200.94	200.94	200.94	378
2023-08-21	202.57	202.57	202.57	202.57	273
2023-08-18	205.45	205.45	205.45	205.45	581
2023-08-17	205.79	205.79	205.79	205.79	116
2023-08-16	205.79	205.79	205.79	205.79	460,765
2023-08-15	204.68	204.68	204.68	204.68	64
2023-08-14	207.17	207.17	207.17	207.17	1,830
2023-08-11	205.63	205.63	205.63	205.63	81
2023-08-10	209.77	209.77	209.77	209.77	249
2023-08-09	206.33	206.33	206.33	206.33	353,409
2023-08-08	206.27	206.27	206.27	206.27	111
2023-08-07	205.97	205.97	205.97	205.97	15,637
2023-08-04	206.43	206.43	206.43	206.43	750
2023-08-03	201.00	201.00	201.00	201.00	490
2023-08-02	199.87	199.87	199.87	199.87	28
2023-08-01	199.87	199.87	199.87	199.87	65
2023-07-31	199.52	199.52	199.52	199.52	1,508
2023-07-28	199.37	199.37	199.37	199.37	686
2023-07-27	194.12	194.12	194.12	194.12	652
2023-07-26	194.12	194.12	194.12	194.12	252
2023-07-25	190.34	190.34	190.34	190.34	70
2023-07-24	190.34	190.34	190.34	190.34	669
2023-07-21	188.30	188.30	188.30	188.30	516
2023-07-20	185.44	185.44	185.44	185.44	2,651
2023-07-19	185.44	185.44	185.44	185.44	8,341
2023-07-18	185.44	185.44	185.44	185.44	72,092
2023-07-17	185.61	185.61	185.61	185.61	15,486
2023-07-14	185.61	185.61	185.61	185.61	623
2023-07-13	180.91	180.91	180.91	180.91	72,468
2023-07-12	181.90	181.90	181.90	181.90	110,269
2023-07-11	181.24	181.24	181.24	181.24	1,238
2023-07-10	182.80	182.80	182.80	182.80	1,490
2023-07-07	183.28	183.28	183.28	183.28	707
2023-07-06	183.28	183.28	183.28	183.28	492
2023-07-05	184.76	184.76	184.76	184.76	1,746
2023-07-04	186.16	186.16	186.16	186.16	0
2023-07-03	185.81	185.81	185.81	185.81	209
2023-06-30	183.06	183.06	183.06	183.06	1,541
2023-06-29	178.45	178.45	178.45	178.45	267
2023-06-28	178.45	178.45	178.45	178.45	221
2023-06-27	178.45	178.45	178.45	178.45	1,315
2023-06-26	178.99	178.99	178.99	178.99	80
2023-06-23	181.74	181.74	181.74	181.74	835
2023-06-22	181.74	181.74	181.74	181.74	83,803
2023-06-21	181.74	181.74	181.74	181.74	437
2023-06-20	184.03	184.03	184.03	184.03	1,919
2023-06-19	183.05	183.05	183.05	183.05	19
2023-06-16	185.34	185.34	185.34	185.34	673
2023-06-15	180.18	180.18	180.18	180.18	1,096
2023-06-14	177.89	177.89	177.89	177.89	74,469
2023-06-13	180.72	180.72	180.72	180.72	216
2023-06-12	180.72	180.72	180.72	180.72	452
2023-06-09	185.61	185.61	185.61	185.61	310
2023-06-08	182.91	182.91	182.91	182.91	764
2023-06-07	182.91	182.91	182.91	182.91	1,238
2023-06-06	186.00	186.00	186.00	186.00	424
2023-06-05	187.51	187.51	187.51	187.51	481
2023-06-02	178.75	178.75	178.75	178.75	544
2023-06-01	178.75	178.75	178.75	178.75	125,837
2023-05-31	176.00	176.00	176.00	176.00	686
2023-05-30	176.00	176.00	176.00	176.00	37,998
2023-05-29	176.85	176.85	176.85	176.85	0
2023-05-26	176.85	176.85	176.85	176.85	1,400
2023-05-25	178.66	178.66	178.66	178.66	3,967
2023-05-24	180.59	180.59	180.59	180.59	4,433
2023-05-23	181.44	181.44	181.44	181.44	16,412
2023-05-22	181.44	181.44	181.44	181.44	1,804
2023-05-19	182.19	182.19	182.19	182.19	524
2023-05-18	181.74	181.74	181.74	181.74	261
2023-05-17	180.68	180.68	180.68	180.68	1,698
2023-05-16	183.51	183.51	183.51	183.51	500
2023-05-15	182.99	182.99	182.99	182.99	185
2023-05-12	185.43	185.43	185.43	185.43	17,920
2023-05-11	184.79	184.79	184.79	184.79	303
2023-05-10	183.64	183.64	183.64	183.64	826
2023-05-09	185.43	185.43	185.43	185.43	88,035
2023-05-08	185.26	185.26	185.26	185.26	0
2023-05-05	185.26	185.26	185.26	185.26	429
2023-05-04	183.30	183.30	183.30	183.30	617
2023-05-03	185.67	185.67	185.67	185.67	1,161
2023-05-02	183.34	183.34	183.34	183.34	673
2023-05-01	182.74	182.74	182.74	182.74	0
2023-04-28	182.74	182.74	182.74	182.74	731
2023-04-27	183.62	183.62	183.62	183.62	809
2023-04-26	188.50	188.50	188.50	188.50	1,158
2023-04-25	188.50	188.50	188.50	188.50	8,017
2023-04-24	187.97	187.97	187.97	187.97	1,494
2023-04-21	190.02	190.02	190.02	190.02	37,842
2023-04-20	192.40	192.40	192.40	192.40	3,666
2023-04-19	192.40	192.40	192.40	192.40	1,157
2023-04-18	191.17	191.17	191.17	191.17	240
2023-04-17	191.17	191.17	191.17	191.17	619
2023-04-14	191.91	191.91	191.91	191.91	102,005
2023-04-13	190.85	190.85	190.85	190.85	1,462
2023-04-12	192.81	192.81	192.81	192.81	439
2023-04-11	191.97	191.97	191.97	191.97	11,683
2023-04-10	194.92	194.92	194.92	194.92	0
2023-04-07	194.92	194.92	194.92	194.92	0
2023-04-06	194.92	194.92	194.92	194.92	588
2023-04-05	194.92	194.92	194.92	194.92	772
2023-04-04	192.04	192.04	192.04	192.04	692
2023-04-03	189.84	189.84	189.84	189.84	527
2023-03-31	189.67	189.67	189.67	189.67	1,427
2023-03-30	186.68	186.68	186.68	186.68	51
2023-03-29	187.44	187.44	187.44	187.44	1,431
2023-03-28	186.39	186.39	186.39	186.39	126,202
2023-03-27	184.47	184.47	184.47	184.47	953
2023-03-24	182.06	182.06	182.06	182.06	489
2023-03-23	181.52	181.52	181.52	181.52	6,216
2023-03-22	181.52	181.52	181.52	181.52	171,381
2023-03-21	184.80	184.80	184.80	184.80	1,307
2023-03-20	183.03	183.03	183.03	183.03	1,278
2023-03-17	182.45	182.45	182.45	182.45	13,505
2023-03-16	182.45	182.45	182.45	182.45	1,379
2023-03-15	182.45	182.45	182.45	182.45	182,321
2023-03-14	183.14	183.14	183.14	183.14	695
2023-03-13	179.12	179.12	179.12	179.12	181,799
2023-03-10	175.19	175.19	175.19	175.19	181,354
2023-03-09	179.12	179.12	179.12	179.12	819
2023-03-08	181.61	181.61	181.61	181.61	341
2023-03-07	186.16	186.16	186.16	186.16	693
2023-03-06	185.81	185.81	185.81	185.81	1,392
2023-03-03	184.08	184.08	184.08	184.08	1,203
2023-03-02	184.08	184.08	184.08	184.08	670
2023-03-01	185.30	185.30	185.30	185.30	1,168
2023-02-28	185.30	185.30	185.30	185.30	995
2023-02-27	188.05	188.05	188.05	188.05	420
2023-02-24	188.05	188.05	188.05	188.05	540
2023-02-23	186.56	186.56	186.56	186.56	13,306
2023-02-22	187.62	187.62	187.62	187.62	4,059
2023-02-21	188.59	188.59	188.59	188.59	473
2023-02-20	188.59	188.59	188.59	188.59	0
2023-02-17	188.59	188.59	188.59	188.59	791
2023-02-16	188.29	188.29	188.29	188.29	16,093
2023-02-15	186.29	186.29	186.29	186.29	4,270
2023-02-14	186.58	186.58	186.58	186.58	33,508
2023-02-13	184.62	184.62	184.62	184.62	28,506
2023-02-10	182.73	182.73	182.73	182.73	207
2023-02-09	184.76	184.76	184.76	184.76	770
2023-02-08	173.42	173.42	173.42	173.42	2,768
2023-02-07	173.42	173.42	173.42	173.42	6,157
2023-02-06	175.20	175.20	175.20	175.20	631
2023-02-03	179.13	179.13	179.13	179.13	1,010
2023-02-02	179.39	179.39	179.39	179.39	950
2023-02-01	176.36	176.36	176.36	176.36	2,216
2023-01-31	176.64	176.64	176.64	176.64	65,134
2023-01-30	177.34	177.34	177.34	177.34	347
2023-01-27	175.73	175.73	175.73	175.73	209
2023-01-26	176.62	176.62	176.62	176.62	1,680
2023-01-25	172.27	172.27	172.27	172.27	6,821
2023-01-24	173.03	173.03	173.03	173.03	668
2023-01-23	175.05	175.05	175.05	175.05	133
2023-01-20	174.91	174.91	174.91	174.91	1,731
2023-01-19	174.65	174.65	174.65	174.65	506
2023-01-18	175.54	175.54	175.54	175.54	130
2023-01-17	177.06	177.06	177.06	177.06	5,878
2023-01-16	176.84	176.84	176.84	176.84	0
2023-01-13	176.84	176.84	176.84	176.84	396
2023-01-12	174.02	174.02	174.02	174.02	408
2023-01-11	178.35	178.35	178.35	178.35	193
2023-01-10	177.65	177.65	177.65	177.65	389
2023-01-09	176.86	176.86	176.86	176.86	398
2023-01-06	170.66	170.66	170.66	170.66	573
2023-01-05	171.19	171.19	171.19	171.19	452
2023-01-04	167.83	167.83	167.83	167.83	118,743
2023-01-03	169.18	169.18	169.18	169.18	288
2023-01-02	168.46	168.46	168.46	168.46	0
2022-12-30	168.46	168.46	168.46	168.46	1
2022-12-29	168.46	168.46	168.46	168.46	1,754
2022-12-28	167.78	167.78	167.78	167.78	305
2022-12-27	172.66	172.66	172.66	172.66	0
2022-12-26	172.66	172.66	172.66	172.66	0
2022-12-23	172.66	172.66	172.66	172.66	2,151
2022-12-22	172.66	172.66	172.66	172.66	193
2022-12-21	172.92	172.92	172.92	172.92	98
2022-12-20	169.84	169.84	169.84	169.84	550
2022-12-19	171.78	171.78	171.78	171.78	398
2022-12-16	172.00	172.00	172.00	172.00	172
2022-12-15	174.11	174.11	174.11	174.11	153
2022-12-14	178.98	178.98	178.98	178.98	353
2022-12-13	177.42	177.42	177.42	177.42	538
2022-12-12	177.42	177.42	177.42	177.42	1,328
2022-12-09	176.78	176.78	176.78	176.78	496
2022-12-08	176.00	176.00	176.00	176.00	3,447
2022-12-07	178.54	178.54	178.54	178.54	82
2022-12-06	181.64	181.64	181.64	181.64	577
2022-12-05	175.13	175.13	175.13	175.13	829
2022-12-02	175.99	175.99	175.99	175.99	214
2022-12-01	174.61	174.61	174.61	174.61	464
2022-11-30	173.62	173.62	173.62	173.62	203
2022-11-29	173.64	173.64	173.64	173.64	313,436
2022-11-28	173.97	173.97	173.97	173.97	49,715
2022-11-25	174.68	174.68	174.68	174.68	14,670
2022-11-24	174.24	174.24	174.24	174.24	0
2022-11-23	174.24	174.24	174.24	174.24	329
2022-11-22	176.70	176.70	176.70	176.70	7,519
2022-11-21	175.29	175.29	175.29	175.29	1,492
2022-11-18	174.22	174.22	174.22	174.22	588
2022-11-17	174.97	174.97	174.97	174.97	683
2022-11-16	175.48	175.48	175.48	175.48	83
2022-11-15	172.17	172.17	172.17	172.17	369
2022-11-14	176.73	176.73	176.73	176.73	113
2022-11-11	173.23	173.23	173.23	173.23	206
2022-11-10	168.01	168.01	168.01	168.01	219
2022-11-09	174.56	174.56	174.56	174.56	7,844
2022-11-08	171.08	171.08	171.08	171.08	448
2022-11-07	168.47	168.47	168.47	168.47	19
2022-11-04	170.08	170.08	170.08	170.08	175
2022-11-03	174.84	174.84	174.84	174.84	6,536
2022-11-02	173.02	173.02	173.02	173.02	112
2022-11-01	173.49	173.49	173.49	173.49	10,912
2022-10-31	175.21	175.21	175.21	175.21	612
2022-10-28	173.10	173.10	173.10	173.10	197
2022-10-27	173.95	173.95	173.95	173.95	335
2022-10-26	169.80	169.80	169.80	169.80	1,073
2022-10-25	169.80	169.80	169.80	169.80	365
2022-10-24	172.97	172.97	172.97	172.97	479
2022-10-21	168.14	168.14	168.14	168.14	521
2022-10-20	171.96	171.96	171.96	171.96	228
2022-10-19	175.32	175.32	175.32	175.32	205
2022-10-18	173.59	173.59	173.59	173.59	715
2022-10-17	173.59	173.59	173.59	173.59	911
2022-10-14	175.33	175.33	175.33	175.33	801
2022-10-13	172.82	172.82	172.82	172.82	1,453
2022-10-12	172.82	172.82	172.82	172.82	9,055
2022-10-11	170.16	170.16	170.16	170.16	67
2022-10-10	171.49	171.49	171.49	171.49	183
2022-10-07	174.20	174.20	174.20	174.20	60,582
2022-10-06	182.55	182.55	182.55	182.55	353
2022-10-05	180.32	180.32	180.32	180.32	445
2022-10-04	180.32	180.32	180.32	180.32	169,638
2022-10-03	180.32	180.32	180.32	180.32	938
2022-09-30	180.32	180.32	180.32	180.32	582
2022-09-29	179.53	179.53	179.53	179.53	821
2022-09-28	175.87	175.87	175.87	175.87	545
2022-09-27	175.87	175.87	175.87	175.87	14,076
2022-09-26	175.87	175.87	175.87	175.87	4,979
2022-09-23	186.54	186.54	186.54	186.54	268
2022-09-22	181.89	181.89	181.89	181.89	13,398
2022-09-21	186.31	186.31	186.31	186.31	7,731
2022-09-20	188.65	188.65	188.65	188.65	145,902
2022-09-19	193.54	193.54	193.54	193.54	0
2022-09-16	193.54	193.54	193.54	193.54	458
2022-09-15	191.30	191.30	191.30	191.30	0
2022-09-14	191.80	191.80	191.80	191.80	433
2022-09-13	200.05	200.05	200.05	200.05	2,455
2022-09-12	200.05	200.05	200.05	200.05	150
2022-09-09	200.05	200.05	200.05	200.05	2,231
2022-09-08	200.05	200.05	200.05	200.05	236
2022-09-07	198.45	198.45	198.45	198.45	48
2022-09-06	194.69	194.69	194.69	194.69	0
2022-09-05	194.69	194.69	194.69	194.69	0
2022-09-02	199.42	199.42	199.42	199.42	8
2022-09-01	196.42	196.42	196.42	196.42	8
2022-08-31	196.45	196.45	196.45	196.45	890
2022-08-30	196.45	196.45	196.45	196.45	1,001
2022-08-29	199.45	199.45	199.45	199.45	0
2022-08-26	199.45	199.45	199.45	199.45	200
2022-08-25	200.70	200.70	200.70	200.70	153
2022-08-24	198.87	198.87	198.87	198.87	263
2022-08-23	197.46	197.46	197.46	197.46	28
2022-08-22	202.74	202.74	202.74	202.74	65
2022-08-19	206.15	206.15	206.15	206.15	65
2022-08-18	208.86	208.86	208.86	208.86	95
2022-08-17	202.76	202.76	202.76	202.76	38
2022-08-16	200.75	200.75	200.75	200.75	47
2022-08-15	204.55	204.55	204.55	204.55	133
2022-08-12	200.73	200.73	200.73	200.73	515
2022-08-11	199.28	199.28	199.28	199.28	210
2022-08-10	199.00	199.00	199.00	199.00	151
2022-08-09	203.15	203.15	203.15	203.15	1,106
2022-08-08	200.61	200.61	200.61	200.61	47
2022-08-05	202.39	202.39	202.39	202.39	107
2022-08-04	201.28	201.28	201.28	201.28	5
2022-08-03	198.55	198.55	198.55	198.55	329
2022-08-02	197.88	197.88	197.88	197.88	90
2022-08-01	193.89	193.89	193.89	193.89	555
2022-07-29	200.75	200.75	200.75	200.75	8
2022-07-28	194.38	194.38	194.38	194.38	173
2022-07-27	204.45	204.45	204.45	204.45	115
2022-07-26	204.45	204.45	204.45	204.45	12
2022-07-25	202.88	202.88	202.88	202.88	37
2022-07-22	204.55	204.55	204.55	204.55	0
2022-07-21	204.41	204.41	204.41	204.41	4
2022-07-20	204.76	204.76	204.76	204.76	16
2022-07-19	200.24	200.24	200.24	200.24	616
2022-07-18	201.00	201.00	201.00	201.00	4
2022-07-15	200.44	200.44	200.44	200.44	594
2022-07-14	201.32	201.32	201.32	201.32	23
2022-07-13	203.32	203.32	203.32	203.32	45
2022-07-12	210.39	210.39	210.39	210.39	37
2022-07-11	208.69	208.69	208.69	208.69	1,104
2022-07-08	207.99	207.99	207.99	207.99	0
2022-07-07	203.58	203.58	203.58	203.58	0
2022-07-06	203.58	203.58	203.58	203.58	0
2022-07-05	203.14	203.14	203.14	203.14	118
2022-07-04	204.70	204.70	204.70	204.70	0
2022-07-01	204.70	204.70	204.70	204.70	870
2022-06-30	203.02	203.02	203.02	203.02	342
2022-06-29	205.27	205.27	205.27	205.27	64
2022-06-28	212.03	212.03	212.03	212.03	146
2022-06-27	209.30	209.30	209.30	209.30	153
2022-06-24	206.94	206.94	206.94	206.94	62
2022-06-23	208.46	208.46	208.46	208.46	13
2022-06-22	206.68	206.68	206.68	206.68	56
2022-06-21	204.23	204.23	204.23	204.23	248
2022-06-20	199.12	199.12	199.12	199.12	0
2022-06-17	199.12	199.12	199.12	199.12	10
2022-06-16	199.12	199.12	199.12	199.12	130
2022-06-15	196.97	196.97	196.97	196.97	79
2022-06-14	200.26	200.26	200.26	200.26	74
2022-06-13	197.55	197.55	197.55	197.55	984
2022-06-10	196.84	196.84	196.84	196.84	1,042
2022-06-09	199.52	199.52	199.52	199.52	1,085
2022-06-08	202.34	202.34	202.34	202.34	429
2022-06-07	200.85	200.85	200.85	200.85	223
2022-06-06	200.97	200.97	200.97	200.97	1,312
2022-06-03	198.83	198.83	198.83	198.83	0
2022-06-02	198.83	198.83	198.83	198.83	0
2022-06-01	198.83	198.83	198.83	198.83	0
2022-05-31	199.11	199.11	199.11	199.11	986
2022-05-30	199.12	199.12	199.12	199.12	0
2022-05-27	199.12	199.12	199.12	199.12	61
2022-05-26	192.81	192.81	192.81	192.81	40
2022-05-25	192.81	192.81	192.81	192.81	318
2022-05-24	190.78	190.78	190.78	190.78	932
2022-05-23	190.38	190.38	190.38	190.38	5
2022-05-20	190.38	190.38	190.38	190.38	241
2022-05-19	186.97	186.97	186.97	186.97	455
2022-05-18	193.17	193.17	193.17	193.17	107
2022-05-17	194.59	194.59	194.59	194.59	63
2022-05-16	197.56	197.56	197.56	197.56	185
2022-05-13	200.42	200.42	200.42	200.42	72
2022-05-12	198.40	198.40	198.40	198.40	98
2022-05-11	200.85	200.85	200.85	200.85	150
2022-05-10	204.50	204.50	204.50	204.50	0
2022-05-09	206.11	206.11	206.11	206.11	260
2022-05-06	211.82	211.82	211.82	211.82	272
2022-05-05	220.72	220.72	220.72	220.72	160
2022-05-04	218.44	218.44	218.44	218.44	25
2022-05-03	217.57	217.57	217.57	217.57	90
2022-05-02	222.10	222.10	222.10	222.10	0
2022-04-29	222.10	222.10	222.10	222.10	15
2022-04-28	226.92	226.92	226.92	226.92	335
2022-04-27	216.70	216.70	216.70	216.70	8
2022-04-26	220.68	220.68	220.68	220.68	91
2022-04-25	221.54	221.54	221.54	221.54	117
2022-04-22	229.39	229.39	229.39	229.39	247
2022-04-21	234.41	234.41	234.41	234.41	4
2022-04-20	234.41	234.41	234.41	234.41	452
2022-04-19	236.09	236.09	236.09	236.09	49
2022-04-18	242.51	242.51	242.51	242.51	0
2022-04-15	242.51	242.51	242.51	242.51	0
2022-04-14	242.51	242.51	242.51	242.51	96,171
2022-04-13	241.11	241.11	241.11	241.11	0
2022-04-12	241.11	241.11	241.11	241.11	336
2022-04-11	238.19	238.19	238.19	238.19	1
2022-04-08	247.47	247.47	247.47	247.47	45
2022-04-07	240.82	240.82	240.82	240.82	22
2022-04-06	238.06	238.06	238.06	238.06	34
2022-04-05	235.87	235.87	235.87	235.87	188
2022-04-04	236.27	236.27	236.27	236.27	43
2022-04-01	238.72	238.72	238.72	238.72	152
2022-03-31	241.80	241.80	241.80	241.80	112
2022-03-30	242.10	242.10	242.10	242.10	228
2022-03-29	247.82	247.82	247.82	247.82	36
2022-03-28	247.82	247.82	247.82	247.82	19
2022-03-25	248.30	248.30	248.30	248.30	76
2022-03-24	249.58	249.58	249.58	249.58	63
2022-03-23	249.50	249.50	249.50	249.50	321
2022-03-22	246.53	246.53	246.53	246.53	14,282
2022-03-21	248.52	248.52	248.52	248.52	189
2022-03-18	250.89	250.89	250.89	250.89	94
2022-03-17	243.43	243.43	243.43	243.43	64
2022-03-16	232.76	232.76	232.76	232.76	115
2022-03-15	228.83	228.83	228.83	228.83	55
2022-03-14	225.96	225.96	225.96	225.96	0
2022-03-11	231.51	231.51	231.51	231.51	27
2022-03-10	228.49	228.49	228.49	228.49	24
2022-03-09	225.95	225.95	225.95	225.95	52
2022-03-08	235.27	235.27	235.27	235.27	671
2022-03-07	242.44	242.44	242.44	242.44	97
2022-03-04	239.00	239.00	239.00	239.00	113
2022-03-03	236.80	236.80	236.80	236.80	440
2022-03-02	236.80	236.80	236.80	236.80	558
2022-03-01	236.05	236.05	236.05	236.05	235
2022-02-28	237.24	237.24	237.24	237.24	208
2022-02-25	237.20	237.20	237.20	237.20	48
2022-02-24	235.82	235.82	235.82	235.82	446
2022-02-23	236.85	236.85	236.85	236.85	785
2022-02-22	236.85	236.85	236.85	236.85	57
2022-02-21	237.87	237.87	237.87	237.87	0
2022-02-18	240.84	240.84	240.84	240.84	29
2022-02-17	237.79	237.79	237.79	237.79	8,035
2022-02-16	238.84	238.84	238.84	238.84	183,003
2022-02-15	241.13	241.13	241.13	241.13	190
2022-02-14	239.56	239.56	239.56	239.56	2,770
2022-02-11	242.70	242.70	242.70	242.70	43
2022-02-10	245.00	245.00	245.00	245.00	69
2022-02-09	253.53	253.53	253.53	253.53	903
2022-02-08	246.60	246.60	246.60	246.60	490
2022-02-07	246.60	246.60	246.60	246.60	179
2022-02-04	246.42	246.42	246.42	246.42	10,744
2022-02-03	237.08	237.08	237.08	237.08	70
2022-02-02	234.93	234.93	234.93	234.93	96,402
2022-02-01	230.44	230.44	230.44	230.44	4,599
2022-01-31	226.27	226.27	226.27	226.27	513
2022-01-28	223.24	223.24	223.24	223.24	6
2022-01-27	225.11	225.11	225.11	225.11	175
2022-01-26	219.21	219.21	219.21	219.21	197
2022-01-25	218.42	218.42	218.42	218.42	344
2022-01-24	227.01	227.01	227.01	227.01	126
2022-01-21	227.62	227.62	227.62	227.62	291
2022-01-20	231.69	231.69	231.69	231.69	173
2022-01-19	229.58	229.58	229.58	229.58	455
2022-01-18	221.88	221.88	221.88	221.88	483
2022-01-17	223.19	223.19	223.19	223.19	130
2022-01-14	221.79	221.79	221.79	221.79	336
2022-01-13	227.71	227.71	227.71	227.71	16
2022-01-12	224.50	224.50	224.50	224.50	33
2022-01-11	221.16	221.16	221.16	221.16	78
2022-01-10	222.65	222.65	222.65	222.65	135
2022-01-07	223.24	223.24	223.24	223.24	16,690
2022-01-06	226.36	226.36	226.36	226.36	208
2022-01-05	226.52	226.52	226.52	226.52	183,179
2022-01-04	226.09	226.09	226.09	226.09	23
2022-01-03	228.98	228.98	228.98	228.98	0
2021-12-31	228.98	228.98	228.98	228.98	2
2021-12-30	229.84	229.84	229.84	229.84	10
2021-12-29	220.00	220.00	220.00	220.00	21
2021-12-28	229.77	229.77	229.77	229.77	0
2021-12-27	229.77	229.77	229.77	229.77	0
2021-12-24	229.77	229.77	229.77	229.77	0
2021-12-23	229.77	229.77	229.77	229.77	56
2021-12-22	223.88	223.88	223.88	223.88	123
2021-12-21	224.78	224.78	224.78	224.78	0
2021-12-20	224.78	224.78	224.78	224.78	112
2021-12-17	224.91	224.91	224.91	224.91	732
2021-12-16	224.99	224.99	224.99	224.99	16
2021-12-15	228.07	228.07	228.07	228.07	60
2021-12-14	226.72	226.72	226.72	226.72	88
2021-12-13	227.50	227.50	227.50	227.50	29
2021-12-10	226.56	226.56	226.56	226.56	179
2021-12-09	232.35	232.35	232.35	232.35	0
2021-12-08	232.35	232.35	232.35	232.35	109
2021-12-07	229.41	229.41	229.41	229.41	400
2021-12-06	224.12	224.12	224.12	224.12	157
2021-12-03	228.20	228.20	228.20	228.20	47
2021-12-02	226.02	226.02	226.02	226.02	238
2021-12-01	223.21	223.21	223.21	223.21	17
2021-11-30	223.87	223.87	223.87	223.87	1,252
2021-11-29	222.71	222.71	222.71	222.71	44
2021-11-26	223.95	223.95	223.95	223.95	148
2021-11-25	228.94	228.94	228.94	228.94	0
2021-11-24	231.18	231.18	231.18	231.18	9
2021-11-23	224.76	224.76	224.76	224.76	54
2021-11-22	224.98	224.98	224.98	224.98	124
2021-11-19	224.95	224.95	224.95	224.95	121
2021-11-18	225.72	225.72	225.72	225.72	49
2021-11-17	222.77	222.77	222.77	222.77	45,589
2021-11-16	226.50	226.50	226.50	226.50	5
2021-11-15	226.33	226.33	226.33	226.33	78
2021-11-12	223.07	223.07	223.07	223.07	433
2021-11-11	221.16	221.16	221.16	221.16	151
2021-11-10	224.23	224.23	224.23	224.23	2,015
2021-11-09	220.95	220.95	220.95	220.95	21
2021-11-08	219.26	219.26	219.26	219.26	173
2021-11-05	221.84	221.84	221.84	221.84	400
2021-11-04	224.38	224.38	224.38	224.38	807
2021-11-03	219.04	219.04	219.04	219.04	298
2021-11-02	221.55	221.55	221.55	221.55	19,345
2021-11-01	219.91	219.91	219.91	219.91	118
2021-10-29	219.44	219.44	219.44	219.44	132
2021-10-28	217.11	217.11	217.11	217.11	1,537
2021-10-27	219.26	219.26	219.26	219.26	622
2021-10-26	218.25	218.25	218.25	218.25	123
2021-10-25	218.30	218.30	218.30	218.30	266
2021-10-22	215.47	215.47	215.47	215.47	226
2021-10-21	214.78	214.78	214.78	214.78	94
2021-10-20	216.99	216.99	216.99	216.99	411
2021-10-19	215.00	215.00	215.00	215.00	113
2021-10-18	214.05	214.05	214.05	214.05	196
2021-10-15	206.93	206.93	206.93	206.93	605
2021-10-14	203.58	203.58	203.58	203.58	48
2021-10-13	200.18	200.18	200.18	200.18	42
2021-10-12	201.71	201.71	201.71	201.71	229
2021-10-11	203.93	203.93	203.93	203.93	163
2021-10-08	200.41	200.41	200.41	200.41	305
2021-10-07	200.88	200.88	200.88	200.88	33
2021-10-06	197.30	197.30	197.30	197.30	150
2021-10-05	194.48	194.48	194.48	194.48	59
2021-10-04	192.53	192.53	192.53	192.53	160
2021-10-01	194.34	194.34	194.34	194.34	0
2021-09-30	194.34	194.34	194.34	194.34	50
2021-09-29	198.85	198.85	198.85	198.85	348
2021-09-28	197.74	197.74	197.74	197.74	111
2021-09-27	198.01	198.01	198.01	198.01	45
2021-09-24	198.03	198.03	198.03	198.03	48,233
2021-09-23	190.36	190.36	190.36	190.36	262
2021-09-22	186.88	186.88	186.88	186.88	33
2021-09-21	189.38	189.38	189.38	189.38	50
2021-09-20	189.15	189.15	189.15	189.15	294
2021-09-17	189.93	189.93	189.93	189.93	26,916
2021-09-16	190.92	190.92	190.92	190.92	254
2021-09-15	188.85	188.85	188.85	188.85	4
2021-09-14	189.68	189.68	189.68	189.68	12
2021-09-13	191.11	191.11	191.11	191.11	284
2021-09-10	190.63	190.63	190.63	190.63	96
2021-09-09	191.58	191.58	191.58	191.58	79
2021-09-08	194.40	194.40	194.40	194.40	121
2021-09-07	193.57	193.57	193.57	193.57	1,468
2021-09-06	196.04	196.04	196.04	196.04	0
2021-09-03	196.72	196.72	196.72	196.72	146,956
2021-09-02	199.28	199.28	199.28	199.28	0
2021-09-01	199.28	199.28	199.28	199.28	22,836
2021-08-31	200.93	200.93	200.93	200.93	393
2021-08-30	201.47	201.47	201.47	201.47	0
2021-08-27	201.47	201.47	201.47	201.47	82,580
2021-08-26	201.47	201.47	201.47	201.47	864
2021-08-25	200.09	200.09	200.09	200.09	0
2021-08-24	200.09	200.09	200.09	200.09	29
2021-08-23	200.09	200.09	200.09	200.09	97
2021-08-20	200.94	200.94	200.94	200.94	227
2021-08-19	199.07	199.07	199.07	199.07	188
2021-08-18	203.34	203.34	203.34	203.34	17,328
2021-08-17	207.52	207.52	207.52	207.52	608
2021-08-16	205.59	205.59	205.59	205.59	50
2021-08-13	207.26	207.26	207.26	207.26	41
2021-08-12	209.07	209.07	209.07	209.07	13
2021-08-11	209.68	209.68	209.68	209.68	31
2021-08-10	209.98	209.98	209.98	209.98	61
2021-08-09	209.72	209.72	209.72	209.72	280
2021-08-06	209.59	209.59	209.59	209.59	68
2021-08-05	209.30	209.30	209.30	209.30	95
2021-08-04	208.63	208.63	208.63	208.63	166
2021-08-03	209.02	209.02	209.02	209.02	541
2021-08-02	213.65	213.65	213.65	213.65	220
2021-07-30	214.40	214.40	214.40	214.40	327
2021-07-29	212.98	212.98	212.98	212.98	1,125
2021-07-28	213.91	213.91	213.91	213.91	94
2021-07-27	212.74	212.74	212.74	212.74	389
2021-07-26	209.36	209.36	209.36	209.36	22
2021-07-23	209.36	209.36	209.36	209.36	22,704
2021-07-22	211.41	211.41	211.41	211.41	22
2021-07-21	209.58	209.58	209.58	209.58	47
2021-07-20	206.22	206.22	206.22	206.22	6
2021-07-19	207.05	207.05	207.05	207.05	202
2021-07-16	211.73	211.73	211.73	211.73	123
2021-07-15	210.40	210.40	210.40	210.40	59
2021-07-14	208.21	208.21	208.21	208.21	24
2021-07-13	210.25	210.25	210.25	210.25	89
2021-07-12	210.14	210.14	210.14	210.14	252
2021-07-09	207.58	207.58	207.58	207.58	274
2021-07-08	207.56	207.56	207.56	207.56	27,286
2021-07-07	206.47	206.47	206.47	206.47	75
2021-07-06	210.23	210.23	210.23	210.23	218
2021-07-05	213.34	213.34	213.34	213.34	0
2021-07-02	213.34	213.34	213.34	213.34	102
2021-07-01	212.56	212.56	212.56	212.56	16
2021-06-30	213.95	213.95	213.95	213.95	110
2021-06-29	215.96	215.96	215.96	215.96	74
2021-06-28	215.96	215.96	215.96	215.96	25,138
2021-06-25	215.96	215.96	215.96	215.96	90
2021-06-24	216.68	216.68	216.68	216.68	62
2021-06-23	214.95	214.95	214.95	214.95	92
2021-06-22	216.17	216.17	216.17	216.17	36
2021-06-21	213.46	213.46	213.46	213.46	156
2021-06-18	216.35	216.35	216.35	216.35	13,007
2021-06-17	218.83	218.83	218.83	218.83	932
2021-06-16	216.98	216.98	216.98	216.98	86,692
2021-06-15	217.03	217.03	217.03	217.03	766
2021-06-14	214.99	214.99	214.99	214.99	3,592
2021-06-11	215.68	215.68	215.68	215.68	122
2021-06-10	212.58	212.58	212.58	212.58	78
2021-06-09	216.36	216.36	216.36	216.36	41
2021-06-08	216.17	216.17	216.17	216.17	1,184
2021-06-07	217.08	217.08	217.08	217.08	243
2021-06-04	217.73	217.73	217.73	217.73	148
2021-06-03	215.68	215.68	215.68	215.68	10
2021-06-02	214.31	214.31	214.31	214.31	29,761
2021-06-01	217.40	217.40	217.40	217.40	256
2021-05-28	218.05	218.05	218.05	218.05	1,281
2021-05-27	215.74	215.74	215.74	215.74	10
2021-05-26	215.74	215.74	215.74	215.74	0
2021-05-25	215.90	215.90	215.90	215.90	266
2021-05-24	216.65	216.65	216.65	216.65	354
2021-05-21	217.39	217.39	217.39	217.39	162
2021-05-20	214.28	214.28	214.28	214.28	277
2021-05-19	212.59	212.59	212.59	212.59	39
2021-05-18	216.15	216.15	216.15	216.15	25
2021-05-17	215.06	215.06	215.06	215.06	1,867
2021-05-14	213.87	213.87	213.87	213.87	180
2021-05-13	213.87	213.87	213.87	213.87	1,309
2021-05-12	213.87	213.87	213.87	213.87	116
2021-05-11	208.67	208.67	208.67	208.67	7,405
2021-05-10	202.87	202.87	202.87	202.87	118
2021-05-07	204.14	204.14	204.14	204.14	763
2021-05-06	203.75	203.75	203.75	203.75	103
2021-05-05	204.31	204.31	204.31	204.31	198
2021-05-04	203.83	203.83	203.83	203.83	69
2021-04-30	203.22	203.22	203.22	203.22	40
2021-04-29	202.76	202.76	202.76	202.76	230
2021-04-28	204.79	204.79	204.79	204.79	1,043
2021-04-27	204.79	204.79	204.79	204.79	292
2021-04-26	206.52	206.52	206.52	206.52	181
2021-04-23	208.10	208.10	208.10	208.10	65
2021-04-22	207.62	207.62	207.62	207.62	365
2021-04-21	207.11	207.11	207.11	207.11	98
2021-04-20	206.19	206.19	206.19	206.19	450
2021-04-19	204.24	204.24	204.24	204.24	73
2021-04-16	206.76	206.76	206.76	206.76	20
2021-04-15	206.85	206.85	206.85	206.85	195
2021-04-14	204.96	204.96	204.96	204.96	6
2021-04-13	205.69	205.69	205.69	205.69	166
2021-04-12	203.16	203.16	203.16	203.16	64
2021-04-09	203.37	203.37	203.37	203.37	367
2021-04-08	203.01	203.01	203.01	203.01	53
2021-04-07	205.86	205.86	205.86	205.86	31
2021-04-06	208.11	208.11	208.11	208.11	52
2021-04-01	204.19	204.19	204.19	204.19	297
2021-03-31	204.15	204.15	204.15	204.15	138
2021-03-30	208.26	208.26	208.26	208.26	35
2021-03-29	207.24	207.24	207.24	207.24	80
2021-03-26	205.22	205.22	205.22	205.22	362
2021-03-25	202.79	202.79	202.79	202.79	239
2021-03-24	205.09	205.09	205.09	205.09	68
2021-03-23	200.40	200.40	200.40	200.40	411
2021-03-22	200.55	200.55	200.55	200.55	277
2021-03-19	201.89	201.89	201.89	201.89	245,207
2021-03-18	207.44	207.44	207.44	207.44	1,899
2021-03-17	209.05	209.05	209.05	209.05	941
2021-03-16	205.79	205.79	205.79	205.79	108
2021-03-15	208.23	208.23	208.23	208.23	2,081
2021-03-12	209.69	209.69	209.69	209.69	1,021
2021-03-11	204.08	204.08	204.08	204.08	2,327
2021-03-10	204.89	204.89	204.89	204.89	45
2021-03-09	211.99	211.99	211.99	211.99	63
2021-03-08	213.10	213.10	213.10	213.10	3
2021-03-05	206.75	206.75	206.75	206.75	21,935
2021-03-04	206.75	206.75	206.75	206.75	149
2021-03-03	207.67	207.67	207.67	207.67	69
2021-03-02	206.06	206.06	206.06	206.06	204
2021-03-01	206.64	206.64	206.64	206.64	274
2021-02-26	201.68	201.68	201.68	201.68	40
2021-02-25	206.34	206.34	206.34	206.34	139
2021-02-24	202.30	202.30	202.30	202.30	96,215
2021-02-23	198.39	198.39	198.39	198.39	2,537
2021-02-22	192.52	192.52	192.52	192.52	174
2021-02-19	193.17	193.17	193.17	193.17	744
2021-02-18	191.45	191.45	191.45	191.45	88
2021-02-17	190.16	190.16	190.16	190.16	786
2021-02-16	186.23	186.23	186.23	186.23	829
2021-02-15	183.82	183.82	183.82	183.82	0
2021-02-12	183.61	183.61	183.61	183.61	213
2021-02-11	181.64	181.64	181.64	181.64	378
2021-02-10	187.93	187.93	187.93	187.93	70
2021-02-09	195.19	195.19	195.19	195.19	1,371
2021-02-08	191.96	191.96	191.96	191.96	1,603
2021-02-05	194.04	194.04	194.04	194.04	29,711
2021-02-04	194.04	194.04	194.04	194.04	123
2021-02-03	191.02	191.02	191.02	191.02	140
2021-02-02	193.34	193.34	193.34	193.34	52
2021-02-01	186.81	186.81	186.81	186.81	384
2021-01-29	181.01	181.01	181.01	181.01	801
2021-01-28	184.43	184.43	184.43	184.43	458
2021-01-27	179.50	179.50	179.50	179.50	1,358
2021-01-26	184.08	184.08	184.08	184.08	156
2021-01-25	183.96	183.96	183.96	183.96	317
2021-01-22	186.02	186.02	186.02	186.02	67
2021-01-21	186.33	186.33	186.33	186.33	1,326
2021-01-20	190.39	190.39	190.39	190.39	6
2021-01-19	192.68	192.68	192.68	192.68	282
2021-01-18	193.85	193.85	193.85	193.85	0
2021-01-15	193.85	193.85	193.85	193.85	119
2021-01-14	195.93	195.93	195.93	195.93	17
2021-01-13	204.20	204.20	204.20	204.20	2,546
2021-01-12	198.76	198.76	198.76	198.76	5,725
2021-01-11	200.32	200.32	200.32	200.32	104
2021-01-08	200.00	200.00	200.00	200.00	2,474
2021-01-07	199.15	199.15	199.15	199.15	112
2021-01-06	191.37	191.37	191.37	191.37	467
2021-01-05	177.28	177.28	177.28	177.28	75
2021-01-04	180.17	180.17	180.17	180.17	456
2020-12-31	178.05	178.05	178.05	178.05	0
2020-12-30	178.05	178.05	178.05	178.05	218
2020-12-29	179.97	179.97	179.97	179.97	851
2020-12-24	183.11	183.11	183.11	183.11	0
2020-12-23	180.39	180.39	180.39	180.39	227
2020-12-22	182.90	182.90	182.90	182.90	3,315
2020-12-21	183.98	183.98	183.98	183.98	1,415
2020-12-18	185.04	185.04	185.04	185.04	1,518
2020-12-17	184.00	184.00	184.00	184.00	643
2020-12-16	181.79	181.79	181.79	181.79	1,634
2020-12-15	177.79	177.79	177.79	177.79	1,296
2020-12-14	179.30	179.30	179.30	179.30	1,352
2020-12-11	183.67	183.67	183.67	183.67	2,762
2020-12-10	184.27	184.27	184.27	184.27	399
2020-12-09	181.25	181.25	181.25	181.25	615
2020-12-08	183.28	183.28	183.28	183.28	0
2020-12-07	183.28	183.28	183.28	183.28	2,461
2020-12-04	181.88	181.88	181.88	181.88	5,827
2020-12-03	181.88	181.88	181.88	181.88	0
2020-12-02	181.41	181.41	181.41	181.41	379
2020-12-01	177.21	177.21	177.21	177.21	69
2020-11-30	172.80	172.80	172.80	172.80	332
2020-11-27	173.30	173.30	173.30	173.30	316
2020-11-26	173.57	173.57	173.57	173.57	0
2020-11-25	172.80	172.80	172.80	172.80	48
2020-11-24	172.02	172.02	172.02	172.02	25
2020-11-23	168.64	168.64	168.64	168.64	3
2020-11-20	167.23	167.23	167.23	167.23	393
2020-11-19	168.26	168.26	168.26	168.26	30
2020-11-18	168.26	168.26	168.26	168.26	101
2020-11-17	165.83	165.83	165.83	165.83	292
2020-11-16	167.82	167.82	167.82	167.82	35
2020-11-13	162.17	162.17	162.17	162.17	356
2020-11-12	165.81	165.81	165.81	165.81	11,200
2020-11-11	169.25	169.25	169.25	169.25	93
2020-11-10	164.87	164.87	164.87	164.87	0
2020-11-09	163.50	163.50	163.50	163.50	2
2020-11-06	151.22	151.22	151.22	151.22	257
2020-11-05	150.22	150.22	150.22	150.22	6
2020-11-04	153.78	153.78	153.78	153.78	50
2020-11-03	153.24	153.24	153.24	153.24	30,960
2020-11-02	153.57	153.57	153.57	153.57	222
2020-10-30	148.74	148.74	148.74	148.74	60
2020-10-29	153.15	153.15	153.15	153.15	34
2020-10-28	149.07	149.07	149.07	149.07	86
2020-10-27	160.56	160.56	160.56	160.56	2,443
2020-10-26	158.94	158.94	158.94	158.94	354
2020-10-23	164.61	164.61	164.61	164.61	49
2020-10-22	164.98	164.98	164.98	164.98	11
2020-10-21	162.01	162.01	162.01	162.01	113
2020-10-20	163.75	163.75	163.75	163.75	7
2020-10-19	168.90	168.90	168.90	168.90	0
2020-10-16	168.90	168.90	168.90	168.90	239
2020-10-15	167.24	167.24	167.24	167.24	31
2020-10-14	168.03	168.03	168.03	168.03	0
2020-10-13	168.03	168.03	168.03	168.03	110
2020-10-12	170.27	170.27	170.27	170.27	135
2020-10-09	171.82	171.82	171.82	171.82	466
2020-10-08	169.97	169.97	169.97	169.97	76
2020-10-07	169.14	169.14	169.14	169.14	97
2020-10-06	166.94	166.94	166.94	166.94	50
2020-10-05	168.20	168.20	168.20	168.20	108
2020-10-02	168.72	168.72	168.72	168.72	151
2020-10-01	170.32	170.32	170.32	170.32	241
2020-09-30	167.53	167.53	167.53	167.53	54,827
2020-09-29	167.53	167.53	167.53	167.53	14
2020-09-28	164.50	164.50	164.50	164.50	421
2020-09-25	164.50	164.50	164.50	164.50	33
2020-09-24	163.80	163.80	163.80	163.80	1,402
2020-09-23	165.07	165.07	165.07	165.07	53
2020-09-22	166.69	166.69	166.69	166.69	165
2020-09-21	168.51	168.51	168.51	168.51	71
2020-09-18	170.61	170.61	170.61	170.61	15
2020-09-17	168.81	168.81	168.81	168.81	26
2020-09-16	166.72	166.72	166.72	166.72	159,783
2020-09-15	166.72	166.72	166.72	166.72	955
2020-09-14	164.01	164.01	164.01	164.01	22
2020-09-11	164.12	164.12	164.12	164.12	33
2020-04-03	166.82	166.82	166.82	166.82	0
2020-04-02	166.82	166.82	166.82	166.82	224
2020-04-01	164.62	164.62	164.62	164.62	3
2019-10-31	208.00	208.00	207.00	207.00	0
2019-10-30	208.00	208.00	208.00	207.00	133
2019-08-07	208.00	208.00	207.00	207.00	50
2019-08-06	208.00	208.00	208.00	207.00	238
2019-08-01	206.00	206.00	198.00	198.00	0
2019-07-31	206.00	206.00	206.00	198.00	115
2019-05-09	178.00	178.00	178.00	180.00	182

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852