Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	32.47	32.47	30.42	31.19	3,805,759	-1.96(-5.90%)
Feb 27, 2020	34.98	35.03	33.09	33.14	3,043,595	-2.15(-6.10%)
Feb 26, 2020	35.97	36.18	35.27	35.29	2,081,895	-0.60(-1.66%)
Feb 25, 2020	36.46	36.60	35.69	35.89	2,186,116	-0.53(-1.46%)
Feb 24, 2020	36.50	36.91	36.42	36.42	1,534,260	-0.43(-1.18%)
Feb 21, 2020	36.72	37.10	36.70	36.86	1,752,303	+0.09(+0.25%)
Feb 20, 2020	36.90	37.04	36.67	36.77	1,240,030	-0.23(-0.62%)
Feb 19, 2020	37.59	37.66	36.97	37.00	1,735,140	-0.69(-1.82%)
Feb 18, 2020	37.77	38.00	37.60	37.68	914,442	-0.07(-0.17%)
Feb 14, 2020	37.50	37.76	37.35	37.75	2,047,469	+0.29(+0.76%)
Feb 13, 2020	37.47	37.64	37.26	37.46	1,171,685	-0.05(-0.13%)
Feb 12, 2020	37.68	37.71	37.29	37.51	1,203,491	-0.11(-0.28%)
Feb 11, 2020	37.86	38.00	37.55	37.62	921,202	-0.14(-0.37%)
Feb 10, 2020	37.69	37.79	37.53	37.76	993,894	+0.15(+0.39%)
Feb 07, 2020	37.69	37.72	37.51	37.61	896,004	-0.05(-0.13%)
Feb 06, 2020	37.63	37.87	37.56	37.66	1,144,928	+0.02(+0.04%)
Feb 05, 2020	37.45	37.78	37.32	37.64	1,227,264	+0.20(+0.52%)
Feb 04, 2020	37.60	37.74	37.44	37.45	1,144,869	-0.15(-0.39%)
Feb 03, 2020	37.59	37.71	37.51	37.59	952,665	+0.07(+0.17%)
Jan 31, 2020	37.77	37.92	37.41	37.53	1,277,179	-0.35(-0.93%)
Jan 30, 2020	37.57	37.91	37.37	37.88	1,609,196	+0.37(+0.98%)
Jan 29, 2020	37.52	37.63	37.39	37.51	1,195,065	+0.03(+0.09%)
Jan 28, 2020	37.32	37.63	37.32	37.48	823,394	+0.25(+0.66%)
Jan 27, 2020	37.14	37.45	36.94	37.23	1,508,068	-0.02(-0.07%)
Jan 24, 2020	37.46	37.73	37.08	37.26	1,326,047	-0.24(-0.63%)
Jan 23, 2020	37.10	37.50	37.03	37.50	1,199,298	+0.33(+0.88%)
Jan 22, 2020	37.43	37.50	37.10	37.17	1,321,565	-0.15(-0.39%)
Jan 21, 2020	37.38	37.51	37.15	37.32	1,213,801	-0.04(-0.11%)
Jan 17, 2020	37.31	37.48	37.20	37.36	1,058,981	+0.05(+0.13%)
Jan 16, 2020	37.15	37.39	37.10	37.31	1,157,303	+0.21(+0.57%)
Jan 15, 2020	37.01	37.24	36.89	37.10	1,467,529	+0.21(+0.58%)
Jan 14, 2020	36.58	36.90	36.47	36.88	1,731,357	+0.30(+0.83%)
Jan 13, 2020	36.17	36.63	36.17	36.58	1,328,737	+0.39(+1.09%)
Jan 10, 2020	35.81	36.20	35.75	36.19	1,943,623	+0.43(+1.21%)
Jan 09, 2020	35.65	35.83	35.38	35.75	1,686,956	+0.16(+0.45%)
Jan 08, 2020	35.80	35.85	35.54	35.59	1,634,371	-0.15(-0.41%)
Jan 07, 2020	35.62	35.79	35.40	35.74	1,197,111	+0.11(+0.30%)
Jan 06, 2020	35.70	35.81	35.44	35.63	1,034,037	-0.12(-0.34%)
Jan 03, 2020	35.68	35.88	35.58	35.75	1,430,803	+0.01(+0.02%)
Jan 02, 2020	36.10	36.13	35.49	35.75	989,996	-0.33(-0.92%)
Dec 31, 2019	35.91	36.14	35.83	36.08	1,403,439	+0.17(+0.47%)
Dec 30, 2019	35.64	35.96	35.54	35.91	654,725	+0.19(+0.52%)
Dec 27, 2019	35.75	35.82	35.66	35.72	912,864	+0.02(+0.07%)
Dec 26, 2019	35.66	35.75	35.54	35.70	800,761	+0.09(+0.25%)
Dec 24, 2019	35.62	35.71	35.42	35.61	498,833	+0.05(+0.14%)
Dec 23, 2019	36.03	36.05	35.43	35.56	835,315	-0.52(-1.44%)
Dec 20, 2019	35.85	36.09	35.75	36.08	4,810,964	+0.24(+0.68%)
Dec 19, 2019	35.80	35.90	35.53	35.83	1,036,450	+0.03(+0.09%)
Dec 18, 2019	35.52	35.82	35.27	35.80	1,574,275	+0.37(+1.05%)
Dec 17, 2019	35.60	35.82	35.40	35.43	2,017,895	-0.15(-0.41%)
Dec 16, 2019	35.18	35.58	35.06	35.58	1,742,355	+0.44(+1.25%)
Dec 13, 2019	34.99	35.15	34.71	35.14	1,770,261	+0.14(+0.39%)
Dec 12, 2019	34.87	35.17	34.79	35.00	1,038,272	+0.04(+0.12%)
Dec 11, 2019	34.67	34.99	34.58	34.96	1,155,033	+0.30(+0.87%)
Dec 10, 2019	34.50	34.71	34.37	34.66	1,198,742	+0.15(+0.45%)
Dec 09, 2019	34.96	35.10	34.40	34.50	901,360	-0.39(-1.12%)
Dec 06, 2019	34.63	35.10	34.55	34.89	1,245,050	+0.20(+0.58%)
Dec 05, 2019	34.49	34.72	34.37	34.69	969,484	+0.13(+0.38%)
Dec 04, 2019	34.16	34.63	34.16	34.56	1,796,984	+0.40(+1.16%)
Dec 03, 2019	34.13	34.22	33.95	34.16	1,216,389	+0.12(+0.36%)
Dec 02, 2019	34.00	34.24	33.94	34.04	1,061,544	-0.08(-0.24%)
Nov 29, 2019	34.37	34.39	34.10	34.12	584,252	-0.11(-0.33%)
Nov 27, 2019	34.26	34.41	34.20	34.24	1,347,479	+0.07(+0.21%)
Nov 26, 2019	34.06	34.28	33.97	34.16	2,337,554	+0.09(+0.26%)
Nov 25, 2019	34.13	34.30	33.96	34.07	1,196,640	+0.01(+0.02%)
Nov 22, 2019	34.27	34.32	33.90	34.07	1,199,443	-0.19(-0.54%)
Nov 21, 2019	34.58	34.75	33.94	34.25	1,648,046	-0.36(-1.03%)
Nov 20, 2019	34.70	34.93	34.35	34.61	1,821,491	-0.07(-0.19%)
Nov 19, 2019	34.91	34.97	34.64	34.67	1,744,825	-0.26(-0.74%)
Nov 18, 2019	35.18	35.34	34.92	34.93	1,390,282	-0.25(-0.71%)
Nov 15, 2019	35.36	35.41	35.10	35.19	1,158,891	-0.15(-0.41%)
Nov 14, 2019	35.30	35.51	35.23	35.33	1,541,215	+0.06(+0.16%)
Nov 13, 2019	34.89	35.40	34.78	35.27	1,435,199	+0.46(+1.33%)
Nov 12, 2019	34.58	34.88	34.58	34.81	1,407,902	+0.19(+0.54%)
Nov 11, 2019	34.72	34.77	34.46	34.63	1,569,544	-0.12(-0.35%)
Nov 08, 2019	34.67	35.05	34.25	34.75	1,289,177	-0.10(-0.28%)
Nov 07, 2019	35.06	35.43	34.34	34.84	2,715,388	+0.15(+0.44%)
Nov 06, 2019	34.76	35.02	34.69	34.69	1,590,869	-0.03(-0.09%)
Nov 05, 2019	34.75	34.99	34.59	34.72	2,202,083	-0.12(-0.35%)
Nov 04, 2019	34.92	35.10	34.62	34.84	2,087,437	-0.07(-0.21%)
Nov 01, 2019	34.96	35.06	34.72	34.92	1,156,302	-0.02(-0.05%)
Oct 31, 2019	34.93	35.03	34.71	34.93	1,256,097	-0.03(-0.09%)
Oct 30, 2019	34.64	35.17	34.64	34.97	1,191,519	+0.19(+0.56%)
Oct 29, 2019	34.68	34.90	34.60	34.77	1,221,009	+0.10(+0.28%)
Oct 28, 2019	34.87	35.13	34.58	34.67	835,374	-0.25(-0.72%)
Oct 25, 2019	35.36	35.36	34.78	34.93	876,748	-0.41(-1.15%)
Oct 24, 2019	35.16	35.41	35.05	35.33	1,345,206	+0.18(+0.51%)
Oct 23, 2019	35.15	35.34	35.02	35.15	931,270	+0.06(+0.16%)
Oct 22, 2019	34.92	35.15	34.84	35.10	853,084	+0.25(+0.72%)
Oct 21, 2019	34.74	34.86	34.70	34.84	875,574	+0.13(+0.37%)
Oct 18, 2019	34.55	34.76	34.46	34.72	1,231,737	+0.14(+0.40%)
Oct 17, 2019	34.35	34.62	34.18	34.58	1,364,879	+0.25(+0.73%)
Oct 16, 2019	34.33	34.48	34.24	34.33	1,647,141	-0.12(-0.35%)
Oct 15, 2019	34.72	34.88	34.35	34.45	1,573,601	-0.24(-0.70%)
Oct 14, 2019	35.23	35.24	34.65	34.69	1,296,655	-0.49(-1.38%)
Oct 11, 2019	35.12	35.45	34.97	35.18	1,484,544	+0.10(+0.28%)
Oct 10, 2019	35.29	35.40	35.04	35.08	2,105,575	-0.26(-0.73%)
Oct 09, 2019	35.15	35.50	34.97	35.34	1,797,994	+0.31(+0.87%)
Oct 08, 2019	35.58	35.69	35.03	35.03	2,434,721	-0.65(-1.83%)
Oct 07, 2019	36.06	36.06	35.68	35.69	2,055,013	-0.42(-1.16%)
Oct 04, 2019	35.97	36.18	35.66	36.10	1,482,071	+0.20(+0.56%)
Oct 03, 2019	35.94	36.01	35.56	35.90	1,087,236	-0.01(-0.02%)
Oct 02, 2019	36.37	36.38	35.88	35.91	1,420,767	-0.48(-1.33%)
Oct 01, 2019	36.41	36.58	36.31	36.39	955,857	-0.10(-0.26%)
Sep 30, 2019	36.54	36.80	36.45	36.49	1,242,545	-0.04(-0.11%)
Sep 27, 2019	36.59	36.79	36.37	36.53	1,324,997	+0.02(+0.07%)
Sep 26, 2019	36.48	36.72	36.38	36.51	1,795,661	+0.18(+0.49%)
Sep 25, 2019	36.24	36.39	36.05	36.33	1,696,849	+0.08(+0.22%)
Sep 24, 2019	36.24	36.63	36.18	36.25	2,504,180	+0.14(+0.38%)
Sep 23, 2019	36.14	36.34	36.10	36.11	782,164	-0.04(-0.11%)
Sep 20, 2019	36.15	36.31	35.98	36.15	2,483,467	+0.01(+0.02%)
Sep 19, 2019	35.98	36.19	35.91	36.14	882,787	+0.22(+0.60%)
Sep 18, 2019	35.91	35.97	35.63	35.93	1,299,617	+0.14(+0.38%)
Sep 17, 2019	35.68	35.90	35.44	35.79	1,288,138	+0.11(+0.32%)
Sep 16, 2019	35.44	35.80	35.19	35.68	1,273,377	+0.34(+0.96%)
Sep 13, 2019	35.24	35.77	35.07	35.34	899,913	+0.02(+0.07%)
Sep 12, 2019	35.40	35.65	35.15	35.32	1,573,944	+0.09(+0.25%)
Sep 11, 2019	34.53	35.23	34.40	35.23	1,410,568	+0.68(+1.95%)
Sep 10, 2019	34.58	34.59	34.21	34.55	1,920,916	-0.02(-0.07%)
Sep 09, 2019	34.54	34.62	34.10	34.58	1,151,079	-0.09(-0.26%)
Sep 06, 2019	35.05	35.11	34.58	34.66	1,711,278	+0.09(+0.26%)
Sep 05, 2019	34.66	34.89	34.51	34.58	818,670	-0.33(-0.94%)
Sep 04, 2019	35.09	35.13	34.77	34.91	1,465,457	-0.01(-0.02%)
Sep 03, 2019	34.53	34.91	34.42	34.91	1,620,442	+0.44(+1.28%)
Aug 30, 2019	34.58	34.70	34.43	34.47	1,572,983	+0.02(+0.07%)
Aug 29, 2019	34.41	34.50	34.22	34.45	968,154	+0.24(+0.71%)
Aug 28, 2019	34.35	34.43	34.12	34.21	1,320,641	-0.13(-0.37%)
Aug 27, 2019	34.58	34.70	34.33	34.33	1,526,342	-0.05(-0.14%)
Aug 26, 2019	34.08	34.39	34.04	34.38	1,124,701	+0.43(+1.25%)
Aug 23, 2019	34.65	34.91	33.85	33.96	1,155,237	-0.68(-1.97%)
Aug 22, 2019	34.54	34.75	34.33	34.64	1,246,473	+0.12(+0.35%)
Aug 21, 2019	34.37	34.58	34.24	34.52	1,275,571	+0.16(+0.47%)
Aug 20, 2019	34.81	34.81	34.33	34.36	1,026,237	-0.35(-1.00%)
Aug 19, 2019	34.74	35.00	34.50	34.70	1,164,500	+0.05(+0.14%)
Aug 16, 2019	34.26	34.74	34.26	34.66	1,196,526	+0.46(+1.34%)
Aug 15, 2019	34.13	34.55	34.05	34.20	1,418,123	+0.03(+0.09%)
Aug 14, 2019	34.42	34.67	34.10	34.17	1,212,797	-0.32(-0.93%)
Aug 13, 2019	34.23	34.53	34.13	34.49	1,066,615	+0.16(+0.47%)
Aug 12, 2019	34.39	34.57	34.21	34.33	1,137,927	-0.14(-0.42%)
Aug 09, 2019	34.52	34.74	34.21	34.47	1,334,075	-0.10(-0.28%)
Aug 08, 2019	34.04	34.66	33.79	34.57	1,858,897	+0.51(+1.49%)
Aug 07, 2019	34.16	34.29	33.52	34.06	2,013,382	-0.10(-0.31%)
Aug 06, 2019	33.75	34.20	33.28	34.17	1,796,533	+0.43(+1.26%)
Aug 05, 2019	34.58	34.74	33.51	33.74	1,406,404	-0.92(-2.64%)
Aug 02, 2019	34.72	34.92	34.54	34.66	1,024,652	-0.05(-0.14%)
Aug 01, 2019	34.47	35.00	34.37	34.70	1,313,316	+0.17(+0.49%)
Jul 31, 2019	34.59	35.00	34.44	34.54	1,674,964	-0.05(-0.14%)
Jul 30, 2019	34.58	35.05	34.39	34.58	1,112,736	-0.03(-0.09%)
Jul 29, 2019	34.38	34.64	34.21	34.62	927,739	+0.39(+1.15%)
Jul 26, 2019	34.13	34.41	34.03	34.22	1,057,734	+0.20(+0.59%)
Jul 25, 2019	34.29	34.48	33.90	34.02	960,433	-0.27(-0.80%)
Jul 24, 2019	34.25	34.36	33.90	34.29	1,042,203	+0.06(+0.19%)
Jul 23, 2019	34.36	34.36	34.04	34.23	730,112	-0.07(-0.21%)
Jul 22, 2019	34.51	34.56	34.08	34.30	685,840	-0.06(-0.19%)
Jul 19, 2019	34.90	35.02	34.35	34.37	898,669	-0.64(-1.84%)
Jul 18, 2019	34.71	35.01	34.49	35.01	703,402	+0.33(+0.95%)
Jul 17, 2019	34.73	34.99	34.66	34.68	1,017,805	+0.08(+0.23%)
Jul 16, 2019	34.50	34.73	34.41	34.60	1,212,647	-0.06(-0.16%)
Jul 15, 2019	34.71	34.87	34.46	34.66	1,012,212	-0.06(-0.16%)
Jul 12, 2019	34.93	34.93	34.61	34.71	1,121,907	-0.16(-0.46%)
Jul 11, 2019	34.63	34.88	34.50	34.87	1,364,222	+0.26(+0.74%)
Jul 10, 2019	34.87	34.99	34.59	34.62	1,353,899	-0.09(-0.26%)
Jul 09, 2019	34.74	34.80	34.52	34.70	1,433,737	-0.00(-0.01%)
Jul 08, 2019	34.79	34.90	34.52	34.71	1,379,453	-0.10(-0.27%)
Jul 05, 2019	34.55	34.84	34.17	34.80	1,507,270	+0.03(+0.09%)
Jul 03, 2019	34.56	35.02	34.55	34.77	831,645	+0.34(+1.00%)
Jul 02, 2019	34.16	34.50	34.02	34.43	1,191,832	+0.41(+1.22%)
Jul 01, 2019	33.94	34.05	33.58	34.01	1,188,668	+0.08(+0.23%)
Jun 28, 2019	33.54	34.02	33.54	33.93	2,246,859	+0.34(+1.02%)
Jun 27, 2019	33.66	33.81	33.43	33.59	1,093,543	+0.07(+0.21%)
Jun 26, 2019	34.29	34.29	33.49	33.52	1,064,702	-0.90(-2.62%)
Jun 25, 2019	34.56	34.72	34.37	34.42	1,289,423	-0.09(-0.25%)
Jun 24, 2019	34.72	34.84	34.47	34.51	1,294,632	-0.14(-0.41%)
Jun 21, 2019	34.52	34.66	34.29	34.65	2,703,756	+0.02(+0.07%)
Jun 20, 2019	34.49	34.71	34.21	34.63	1,168,815	+0.34(+1.00%)
Jun 19, 2019	34.21	34.42	34.01	34.29	1,760,667	-0.01(-0.02%)
Jun 18, 2019	34.43	34.44	34.02	34.29	1,429,039	+0.14(+0.40%)
Jun 17, 2019	34.52	34.72	34.01	34.16	1,460,517	-0.45(-1.29%)
Jun 14, 2019	34.52	34.83	34.50	34.60	1,728,131	+0.14(+0.39%)
Jun 13, 2019	34.78	34.96	34.34	34.47	1,852,494	-0.25(-0.71%)
Jun 12, 2019	34.33	34.72	34.13	34.72	1,062,588	+0.51(+1.49%)
Jun 11, 2019	34.56	34.67	34.05	34.21	918,031	-0.36(-1.04%)
Jun 10, 2019	34.69	34.70	34.43	34.56	819,967	-0.16(-0.46%)
Jun 07, 2019	35.16	35.41	34.72	34.72	877,799	-0.25(-0.71%)
Jun 06, 2019	34.76	35.10	34.66	34.97	1,340,578	+0.29(+0.83%)
Jun 05, 2019	34.10	34.83	34.01	34.68	2,017,087	+0.68(+1.99%)
Jun 04, 2019	33.67	34.01	33.19	34.01	1,511,328	+0.37(+1.11%)
Jun 03, 2019	33.27	33.71	33.11	33.63	1,641,842	+0.49(+1.49%)
May 31, 2019	32.77	33.14	32.65	33.14	2,170,103	+0.42(+1.29%)
May 30, 2019	33.03	33.17	32.60	32.71	1,607,638	-0.34(-1.04%)
May 29, 2019	33.77	33.84	32.96	33.06	1,475,592	-0.70(-2.08%)
May 28, 2019	34.23	34.33	33.67	33.76	3,259,205	-0.47(-1.37%)
May 24, 2019	34.35	34.57	34.22	34.23	1,105,934	-0.06(-0.19%)
May 23, 2019	34.35	34.37	34.08	34.29	1,898,411	-0.09(-0.26%)
May 22, 2019	34.04	34.41	33.91	34.38	1,731,224	+0.28(+0.82%)
May 21, 2019	33.76	34.15	33.66	34.10	4,121,669	+0.35(+1.04%)
May 20, 2019	33.77	33.85	33.57	33.75	854,076	+0.06(+0.17%)
May 17, 2019	33.15	33.80	33.13	33.70	1,273,366	+0.45(+1.34%)
May 16, 2019	33.18	33.51	33.07	33.25	1,288,591	+0.06(+0.19%)
May 15, 2019	33.33	33.47	33.10	33.19	1,529,790	-0.12(-0.36%)
May 14, 2019	33.62	33.77	33.24	33.30	1,835,548	-0.33(-1.00%)
May 13, 2019	32.88	33.68	32.88	33.64	1,550,682	+0.53(+1.61%)
May 10, 2019	32.44	33.13	32.28	33.11	1,195,733	+0.69(+2.14%)
May 09, 2019	32.58	32.61	32.23	32.41	1,560,399	-0.13(-0.39%)
May 08, 2019	33.22	33.26	32.49	32.54	1,887,728	-0.82(-2.46%)
May 07, 2019	33.25	33.58	33.21	33.36	1,691,288	+0.10(+0.29%)
May 06, 2019	33.14	33.47	33.14	33.26	2,238,939	+0.09(+0.26%)
May 03, 2019	32.81	33.28	32.67	33.18	1,738,541	+0.34(+1.04%)
May 02, 2019	32.90	33.47	32.40	32.83	2,183,883	-0.40(-1.20%)
May 01, 2019	33.74	33.76	33.23	33.23	1,836,493	-0.53(-1.56%)
Apr 30, 2019	33.26	33.78	33.09	33.76	1,735,017	+0.44(+1.32%)
Apr 29, 2019	33.64	33.68	33.24	33.32	1,137,495	-0.36(-1.07%)
Apr 26, 2019	33.88	34.03	33.68	33.68	2,402,252	-0.03(-0.09%)
Apr 25, 2019	33.34	33.82	33.34	33.71	1,555,219	+0.21(+0.62%)
Apr 24, 2019	33.29	33.71	33.18	33.50	1,962,394	+0.39(+1.18%)
Apr 23, 2019	33.10	33.30	32.97	33.11	2,327,355	+0.12(+0.36%)
Apr 22, 2019	32.99	33.09	32.61	32.99	2,362,335	-0.04(-0.12%)
Apr 18, 2019	33.19	33.30	33.00	33.03	1,687,621	-0.03(-0.10%)
Apr 17, 2019	33.19	33.25	32.99	33.07	1,312,409	-0.10(-0.29%)
Apr 16, 2019	33.62	33.82	32.99	33.16	1,368,725	-0.49(-1.45%)
Apr 15, 2019	33.75	33.82	33.53	33.65	1,394,378	+0.03(+0.09%)
Apr 12, 2019	33.44	33.65	33.25	33.62	1,363,918	+0.10(+0.29%)
Apr 11, 2019	33.40	33.58	33.33	33.52	1,599,712	+0.10(+0.31%)
Apr 10, 2019	33.70	33.96	33.40	33.42	1,772,924	-0.13(-0.38%)
Apr 09, 2019	33.61	33.62	33.38	33.54	1,810,898	-0.03(-0.08%)
Apr 08, 2019	33.42	33.84	33.40	33.57	2,712,093	-0.47(-1.39%)
Apr 05, 2019	33.61	34.13	33.57	34.05	1,966,773	+0.44(+1.32%)
Apr 04, 2019	33.87	33.91	33.31	33.60	1,335,189	-0.13(-0.40%)
Apr 03, 2019	33.72	33.88	33.51	33.74	1,595,906	-0.03(-0.09%)
Apr 02, 2019	33.98	33.98	33.63	33.77	1,470,359	-0.17(-0.49%)
Apr 01, 2019	34.15	34.19	33.71	33.94	1,650,390	-0.15(-0.44%)
Mar 29, 2019	33.93	34.10	33.78	34.09	1,545,005	+0.22(+0.65%)
Mar 28, 2019	34.37	34.45	33.75	33.86	1,665,082	-0.46(-1.34%)
Mar 27, 2019	34.51	34.51	34.16	34.32	1,430,508	-0.19(-0.55%)
Mar 26, 2019	34.35	34.59	34.24	34.51	1,007,952	+0.23(+0.67%)
Mar 25, 2019	34.10	34.34	33.90	34.28	1,251,177	+0.21(+0.60%)
Mar 22, 2019	34.00	34.26	33.90	34.08	1,580,932	+0.23(+0.68%)
Mar 21, 2019	33.45	34.00	33.37	33.85	1,752,218	+0.44(+1.33%)
Mar 20, 2019	33.28	33.70	33.18	33.41	2,163,912	+0.24(+0.71%)
Mar 19, 2019	33.82	33.87	33.05	33.17	3,232,599	-0.70(-2.08%)
Mar 18, 2019	34.04	34.18	33.71	33.87	1,622,085	-0.21(-0.60%)
Mar 15, 2019	33.90	34.12	33.75	34.08	3,728,987	+0.22(+0.65%)
Mar 14, 2019	33.87	34.04	33.71	33.86	1,451,202	+0.03(+0.09%)
Mar 13, 2019	33.96	34.03	33.77	33.82	1,810,516	-0.09(-0.28%)
Mar 12, 2019	33.86	34.01	33.73	33.92	2,042,132	+0.13(+0.40%)
Mar 11, 2019	33.56	33.80	33.43	33.79	1,347,519	+0.29(+0.87%)
Mar 08, 2019	33.37	33.61	33.16	33.49	2,050,392	+0.21(+0.62%)
Mar 07, 2019	33.28	33.48	33.15	33.29	3,018,548	+0.12(+0.36%)
Mar 06, 2019	33.33	33.41	33.10	33.17	2,127,673	-0.07(-0.21%)
Mar 05, 2019	33.47	33.50	33.15	33.24	1,766,414	-0.23(-0.68%)
Mar 04, 2019	33.63	33.69	33.18	33.47	1,510,510	-0.07(-0.21%)