Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	31.29	31.50	31.15	31.24	1,266,805	-0.07(-0.23%)
Aug 30, 2021	31.42	31.48	31.24	31.31	833,430	-0.07(-0.22%)
Aug 27, 2021	31.35	31.64	31.34	31.38	765,513	+0.06(+0.20%)
Aug 26, 2021	31.56	31.60	31.32	31.32	877,077	-0.17(-0.53%)
Aug 25, 2021	31.15	31.69	31.07	31.49	1,162,654	+0.22(+0.71%)
Aug 24, 2021	31.44	31.44	31.12	31.27	763,328	-0.06(-0.20%)
Aug 23, 2021	31.76	31.76	31.31	31.33	753,261	-0.33(-1.03%)
Aug 20, 2021	31.10	31.71	30.92	31.66	1,186,275	+0.43(+1.38%)
Aug 19, 2021	31.27	31.70	31.21	31.22	1,028,792	-0.24(-0.76%)
Aug 18, 2021	31.70	31.76	31.39	31.46	628,844	-0.26(-0.81%)
Aug 17, 2021	31.53	31.74	31.37	31.72	631,583	+0.04(+0.14%)
Aug 16, 2021	31.99	32.25	31.67	31.67	1,065,992	-0.34(-1.07%)
Aug 13, 2021	31.81	32.05	31.71	32.02	742,416	+0.19(+0.61%)
Aug 12, 2021	32.12	32.42	31.75	31.82	1,397,132	+0.38(+1.21%)
Aug 11, 2021	31.25	31.45	31.05	31.45	1,237,996	+0.37(+1.19%)
Aug 10, 2021	31.09	31.23	30.77	31.07	900,551	+0.01(+0.03%)
Aug 09, 2021	30.97	31.14	30.83	31.07	1,249,311	+0.15(+0.49%)
Aug 06, 2021	30.40	31.23	30.26	30.92	1,512,812	+0.50(+1.65%)
Aug 05, 2021	30.16	30.42	29.94	30.41	1,204,047	+0.33(+1.09%)
Aug 04, 2021	30.14	30.21	29.79	30.09	1,138,216	-0.21(-0.70%)
Aug 03, 2021	30.07	30.35	29.89	30.30	1,730,357	+0.25(+0.82%)
Aug 02, 2021	29.92	30.26	29.85	30.05	1,391,179	+0.27(+0.92%)
Jul 30, 2021	29.99	30.32	29.72	29.78	1,611,872	-0.26(-0.85%)
Jul 29, 2021	30.02	30.10	29.85	30.03	1,346,251	+0.07(+0.24%)
Jul 28, 2021	30.31	30.32	29.78	29.96	1,166,215	-0.23(-0.76%)
Jul 27, 2021	29.68	30.37	29.57	30.19	1,058,932	+0.43(+1.45%)
Jul 26, 2021	29.70	29.89	29.60	29.76	1,039,937	+0.09(+0.30%)
Jul 23, 2021	29.30	29.76	29.29	29.67	1,480,650	+0.37(+1.26%)
Jul 22, 2021	29.51	29.57	29.19	29.30	913,002	-0.21(-0.72%)
Jul 21, 2021	30.00	30.07	29.50	29.51	1,380,298	-0.39(-1.30%)
Jul 20, 2021	29.40	30.08	29.38	29.90	1,561,842	+0.50(+1.71%)
Jul 19, 2021	30.14	30.14	29.05	29.40	1,754,106	-0.80(-2.66%)
Jul 16, 2021	30.01	30.37	29.98	30.20	1,130,174	+0.20(+0.68%)
Jul 15, 2021	29.39	30.03	29.36	30.00	1,470,647	+0.47(+1.58%)
Jul 14, 2021	29.42	29.68	29.34	29.53	1,243,625	+0.15(+0.51%)
Jul 13, 2021	29.95	29.95	29.35	29.38	1,157,554	-0.57(-1.91%)
Jul 12, 2021	29.76	30.00	29.60	29.95	818,356	+0.02(+0.06%)
Jul 09, 2021	29.82	29.96	29.55	29.94	1,809,536	+0.32(+1.08%)
Jul 08, 2021	29.60	29.79	29.40	29.62	1,759,366	-0.11(-0.38%)
Jul 07, 2021	29.59	29.83	29.35	29.73	1,900,956	+0.11(+0.38%)
Jul 06, 2021	29.85	29.90	29.24	29.62	1,768,650	-0.23(-0.76%)
Jul 02, 2021	29.74	29.85	29.49	29.84	1,293,784	+0.22(+0.74%)
Jul 01, 2021	29.46	29.77	29.23	29.63	1,393,762	+0.29(+0.98%)
Jun 30, 2021	29.29	29.49	29.15	29.34	1,230,128	-0.03(-0.09%)
Jun 29, 2021	29.69	30.03	29.28	29.36	1,099,183	-0.43(-1.43%)
Jun 28, 2021	29.92	30.02	29.70	29.79	1,056,694	-0.18(-0.61%)
Jun 25, 2021	29.42	29.99	29.32	29.97	2,489,567	+0.53(+1.81%)
Jun 24, 2021	29.56	29.58	29.17	29.44	1,463,229	-0.05(-0.18%)
Jun 23, 2021	29.65	29.69	29.35	29.49	2,168,376	-0.17(-0.59%)
Jun 22, 2021	29.81	29.94	29.64	29.67	1,849,392	-0.25(-0.84%)
Jun 21, 2021	29.18	30.09	29.12	29.92	2,679,814	+0.78(+2.66%)
Jun 18, 2021	29.90	29.97	29.14	29.15	2,809,347	-0.95(-3.16%)
Jun 17, 2021	30.29	30.58	30.09	30.10	2,453,265	-0.23(-0.75%)
Jun 16, 2021	30.75	30.86	30.27	30.32	2,191,351	-0.36(-1.16%)
Jun 15, 2021	30.71	30.85	30.56	30.68	1,442,108	-0.06(-0.20%)
Jun 14, 2021	30.82	30.91	30.60	30.74	1,642,951	-0.17(-0.54%)
Jun 11, 2021	30.78	30.92	30.50	30.91	2,342,288	+0.49(+1.60%)
Jun 10, 2021	30.14	30.49	29.97	30.42	1,409,659	+0.36(+1.19%)
Jun 09, 2021	29.76	30.09	29.59	30.06	1,282,408	+0.38(+1.29%)
Jun 08, 2021	29.90	29.90	29.48	29.68	1,654,482	-0.17(-0.56%)
Jun 07, 2021	29.95	30.02	29.69	29.84	1,917,608	-0.09(-0.29%)
Jun 04, 2021	29.90	29.96	29.61	29.93	1,694,496	+0.08(+0.26%)
Jun 03, 2021	29.43	29.92	29.39	29.85	2,567,956	+0.17(+0.59%)
Jun 02, 2021	29.88	29.97	29.56	29.68	2,538,469	-0.18(-0.61%)
Jun 01, 2021	30.24	30.24	29.56	29.86	2,276,650	-0.22(-0.72%)
May 28, 2021	30.27	30.42	29.81	30.08	2,902,726	-0.06(-0.20%)
May 27, 2021	30.08	30.28	29.82	30.14	22,919,048	+0.18(+0.61%)
May 26, 2021	29.64	30.03	29.17	29.96	3,912,502	+0.55(+1.87%)
May 25, 2021	29.86	29.86	29.38	29.41	3,574,755	-0.16(-0.53%)
May 24, 2021	29.51	29.66	29.20	29.56	2,774,582	+0.18(+0.62%)
May 21, 2021	29.40	29.57	29.02	29.38	2,196,320	+0.10(+0.36%)
May 20, 2021	29.28	29.50	29.28	29.28	2,303,390	+0.00(+0.00%)
May 19, 2021	29.00	29.52	28.67	29.28	3,077,471	+0.04(+0.15%)
May 18, 2021	29.24	29.39	28.82	29.23	3,808,964	-0.23(-0.77%)
May 17, 2021	29.90	29.98	29.37	29.46	2,322,682	-0.53(-1.77%)
May 14, 2021	29.60	30.28	29.59	29.99	2,190,247	+0.49(+1.66%)
May 13, 2021	28.67	29.55	28.59	29.50	2,640,360	+0.79(+2.76%)
May 12, 2021	28.95	29.11	28.54	28.71	2,842,932	-0.43(-1.47%)
May 11, 2021	29.68	29.69	28.91	29.14	2,296,366	-0.58(-1.94%)
May 10, 2021	29.68	29.97	29.56	29.71	2,171,742	+0.13(+0.44%)
May 07, 2021	29.56	29.80	29.25	29.58	3,287,407	-0.08(-0.26%)
May 06, 2021	29.16	29.97	28.97	29.66	2,725,575	+0.52(+1.80%)
May 05, 2021	29.11	29.20	28.65	29.14	1,907,897	+0.01(+0.03%)
May 04, 2021	29.19	29.21	28.87	29.13	1,513,778	-0.07(-0.24%)
May 03, 2021	29.32	29.55	29.12	29.20	1,519,740	-0.06(-0.21%)
Apr 30, 2021	29.40	29.52	29.18	29.26	1,695,375	-0.14(-0.47%)
Apr 29, 2021	28.97	29.67	28.89	29.40	2,240,408	+0.45(+1.57%)
Apr 28, 2021	28.47	29.01	28.46	28.95	2,679,193	+0.50(+1.75%)
Apr 27, 2021	28.81	28.81	28.36	28.45	1,319,665	-0.36(-1.24%)
Apr 26, 2021	28.86	28.90	28.63	28.81	1,029,184	+0.08(+0.27%)
Apr 23, 2021	28.82	28.82	28.54	28.73	991,922	+0.01(+0.03%)
Apr 22, 2021	29.11	29.11	28.71	28.72	995,021	-0.30(-1.02%)
Apr 21, 2021	29.26	29.42	29.01	29.01	1,254,281	-0.31(-1.07%)
Apr 20, 2021	29.25	29.56	29.15	29.33	1,440,167	+0.07(+0.24%)
Apr 19, 2021	29.31	29.44	29.17	29.26	1,441,332	+0.08(+0.27%)
Apr 16, 2021	29.21	29.38	29.14	29.18	1,008,095	+0.06(+0.21%)
Apr 15, 2021	28.63	29.14	28.63	29.12	1,431,630	+0.47(+1.64%)
Apr 14, 2021	28.41	28.79	28.35	28.65	1,211,220	+0.20(+0.70%)
Apr 13, 2021	28.11	28.51	28.03	28.45	1,300,615	+0.21(+0.74%)
Apr 12, 2021	28.15	28.45	28.08	28.24	1,239,031	+0.17(+0.59%)
Apr 09, 2021	28.06	28.24	27.99	28.07	1,383,507	-0.05(-0.18%)
Apr 08, 2021	28.40	28.46	28.10	28.12	1,346,415	-0.28(-1.00%)
Apr 07, 2021	28.24	28.45	28.19	28.41	1,032,227	+0.25(+0.89%)
Apr 06, 2021	28.18	28.32	27.99	28.16	977,429	-0.11(-0.40%)
Apr 05, 2021	28.23	28.64	28.09	28.27	1,196,629	+0.19(+0.67%)
Apr 01, 2021	27.84	28.08	27.74	28.08	937,408	+0.22(+0.77%)
Mar 31, 2021	27.95	27.99	27.73	27.87	1,217,560	-0.08(-0.28%)
Mar 30, 2021	28.21	28.21	27.69	27.94	820,021	-0.28(-1.01%)
Mar 29, 2021	27.80	28.36	27.78	28.23	1,414,423	+0.33(+1.17%)
Mar 26, 2021	27.87	27.96	27.65	27.90	967,950	+0.13(+0.47%)
Mar 25, 2021	27.56	27.91	27.20	27.77	1,344,157	+0.20(+0.72%)
Mar 24, 2021	27.51	27.85	27.41	27.57	1,585,576	+0.01(+0.03%)
Mar 23, 2021	27.85	27.85	27.41	27.56	1,343,789	-0.06(-0.22%)
Mar 22, 2021	27.53	27.65	27.33	27.62	1,988,591	-0.17(-0.62%)
Mar 19, 2021	27.99	28.18	27.45	27.80	3,556,042	-0.18(-0.65%)
Mar 18, 2021	27.92	28.13	27.74	27.98	1,482,746	+0.08(+0.28%)
Mar 17, 2021	28.36	28.47	27.84	27.90	1,772,235	-0.53(-1.88%)
Mar 16, 2021	28.26	28.57	28.14	28.43	1,575,392	-0.11(-0.39%)
Mar 15, 2021	27.62	28.55	27.58	28.55	2,441,104	+1.15(+4.21%)
Mar 12, 2021	27.18	27.51	27.09	27.39	1,586,114	+0.40(+1.47%)
Mar 11, 2021	27.38	27.85	26.98	27.00	1,616,249	-0.67(-2.43%)
Mar 10, 2021	27.31	27.85	27.13	27.67	2,273,199	+0.29(+1.07%)
Mar 09, 2021	27.56	27.72	27.33	27.37	2,721,092	-0.24(-0.87%)
Mar 08, 2021	27.31	27.69	26.99	27.62	1,797,695	+0.28(+1.04%)
Mar 05, 2021	26.64	27.38	26.50	27.33	1,376,382	+0.84(+3.19%)
Mar 04, 2021	26.13	26.79	25.98	26.49	1,735,830	+0.58(+2.23%)
Mar 03, 2021	25.67	25.97	25.45	25.91	2,513,165	+0.28(+1.11%)
Mar 02, 2021	25.47	25.77	25.26	25.63	1,206,173	+0.15(+0.57%)
Mar 01, 2021	25.65	26.12	25.44	25.48	1,536,493	+0.28(+1.09%)
Feb 26, 2021	25.50	25.75	25.13	25.20	2,790,391	-0.29(-1.15%)
Feb 25, 2021	26.61	26.96	25.30	25.50	3,641,260	-1.33(-4.97%)
Feb 24, 2021	27.12	27.18	26.75	26.83	1,397,476	-0.21(-0.76%)
Feb 23, 2021	27.03	27.12	26.76	27.04	974,978	+0.26(+0.96%)
Feb 22, 2021	27.56	27.60	26.59	26.78	1,273,170	-0.71(-2.57%)
Feb 19, 2021	27.38	27.57	27.26	27.49	1,286,032	+0.15(+0.54%)
Feb 18, 2021	27.27	27.57	27.25	27.34	1,151,685	-0.01(-0.03%)
Feb 17, 2021	27.44	27.49	27.18	27.35	947,361	+0.11(+0.41%)
Feb 16, 2021	27.17	27.35	27.03	27.24	745,982	+0.08(+0.29%)
Feb 12, 2021	27.18	27.37	27.00	27.16	660,319	-0.10(-0.38%)
Feb 11, 2021	27.35	27.63	27.13	27.26	937,999	-0.03(-0.13%)
Feb 10, 2021	26.87	27.37	26.80	27.30	1,175,228	+0.66(+2.49%)
Feb 09, 2021	26.76	26.85	26.55	26.63	906,469	-0.08(-0.29%)
Feb 08, 2021	27.11	27.14	26.69	26.71	929,863	-0.35(-1.30%)
Feb 05, 2021	27.28	27.28	26.89	27.06	1,142,611	+0.04(+0.16%)
Feb 04, 2021	26.61	27.05	26.45	27.02	1,332,189	+0.49(+1.85%)
Feb 03, 2021	26.74	26.82	26.32	26.53	1,076,113	-0.37(-1.38%)
Feb 02, 2021	26.75	27.15	26.53	26.90	1,192,257	+0.37(+1.40%)
Feb 01, 2021	26.34	26.76	26.19	26.53	1,144,493	+0.25(+0.95%)
Jan 29, 2021	26.56	26.82	26.03	26.28	2,731,745	-0.38(-1.42%)
Jan 28, 2021	26.73	27.17	26.56	26.66	1,158,821	+0.21(+0.78%)
Jan 27, 2021	26.94	27.33	26.44	26.45	1,961,641	-0.73(-2.69%)
Jan 26, 2021	27.52	27.62	26.94	27.18	1,261,272	-0.22(-0.79%)
Jan 25, 2021	26.85	27.54	26.65	27.40	1,506,366	+0.40(+1.47%)
Jan 22, 2021	26.75	27.01	26.44	27.00	1,267,335	+0.05(+0.19%)
Jan 21, 2021	26.93	27.18	26.83	26.95	1,226,232	-0.05(-0.19%)
Jan 20, 2021	26.75	27.08	26.63	27.00	1,703,758	+0.23(+0.87%)
Jan 19, 2021	27.10	27.14	26.70	26.77	839,787	-0.18(-0.67%)
Jan 15, 2021	26.36	27.07	26.10	26.95	1,940,546	+0.50(+1.89%)
Jan 14, 2021	26.73	26.91	26.43	26.45	1,218,697	-0.37(-1.38%)
Jan 13, 2021	26.51	26.94	26.34	26.82	2,085,435	-0.01(-0.03%)
Jan 12, 2021	27.21	27.34	26.74	26.83	2,023,775	-0.40(-1.49%)
Jan 11, 2021	27.39	27.59	26.84	27.24	1,411,123	-0.38(-1.37%)
Jan 08, 2021	27.43	27.77	27.25	27.62	2,555,226	+0.23(+0.86%)
Jan 07, 2021	27.97	28.10	27.25	27.38	2,071,398	-0.61(-2.19%)
Jan 06, 2021	27.51	28.15	27.51	27.99	1,391,722	+0.82(+3.00%)
Jan 05, 2021	27.12	27.32	26.83	27.18	1,956,801	+0.02(+0.06%)
Jan 04, 2021	27.21	27.28	26.68	27.16	2,564,552	+0.07(+0.25%)
Dec 31, 2020		27.09	27.09	27.09	740,473	+0.26(+0.98%)
Dec 30, 2020	26.45	26.90	26.45	26.83	740,473	+0.45(+1.71%)
Dec 29, 2020	26.79	26.92	26.32	26.38	766,820	-0.31(-1.18%)
Dec 28, 2020	26.61	26.90	26.49	26.69	935,529	+0.20(+0.77%)
Dec 24, 2020	26.39	26.54	26.02	26.49	425,479	+0.19(+0.71%)
Dec 23, 2020	26.25	26.69	26.23	26.30	1,609,215	+0.20(+0.78%)
Dec 22, 2020	25.82	26.21	25.78	26.10	1,210,207	+0.17(+0.66%)
Dec 21, 2020	26.15	26.36	25.67	25.93	1,274,330	-0.55(-2.09%)
Dec 18, 2020	26.90	27.10	26.33	26.48	3,461,580	-0.32(-1.21%)
Dec 17, 2020	27.30	27.44	26.80	26.80	1,195,794	-0.38(-1.41%)
Dec 16, 2020	27.75	27.75	27.12	27.19	1,205,226	-0.31(-1.11%)
Dec 15, 2020	27.47	27.80	27.24	27.49	1,143,599	+0.21(+0.78%)
Dec 14, 2020	27.68	27.87	27.22	27.28	1,036,230	-0.07(-0.25%)
Dec 11, 2020	27.42	27.68	27.26	27.35	983,848	-0.15(-0.56%)
Dec 10, 2020	27.93	27.93	27.42	27.50	712,429	-0.40(-1.43%)
Dec 09, 2020	27.77	27.94	27.43	27.90	1,206,485	+0.23(+0.83%)
Dec 08, 2020	27.68	27.98	27.60	27.67	972,429	-0.31(-1.12%)
Dec 07, 2020	27.86	28.30	27.73	27.98	1,120,373	+0.03(+0.09%)
Dec 04, 2020	27.93	28.16	27.65	27.96	976,674	+0.22(+0.80%)
Dec 03, 2020	28.02	28.05	27.60	27.74	983,810	-0.34(-1.21%)
Dec 02, 2020	27.67	28.11	27.03	28.08	1,317,769	+0.27(+0.98%)
Dec 01, 2020	27.84	28.44	27.72	27.81	1,497,817	+0.26(+0.96%)
Nov 30, 2020	28.41	28.58	27.53	27.54	3,766,035	-1.07(-3.74%)
Nov 27, 2020	29.47	29.47	28.55	28.61	675,969	-0.84(-2.86%)
Nov 25, 2020	29.50	29.81	29.33	29.46	1,729,085	-0.10(-0.35%)
Nov 24, 2020	29.34	29.97	29.21	29.56	1,321,976	+0.59(+2.03%)
Nov 23, 2020	28.71	29.18	28.66	28.97	1,170,151	+0.29(+1.01%)
Nov 20, 2020	28.27	28.84	28.27	28.68	1,649,234	+0.21(+0.75%)
Nov 19, 2020	28.39	28.69	28.06	28.47	1,729,180	+0.17(+0.60%)
Nov 18, 2020	29.27	29.37	28.27	28.30	1,661,638	-0.79(-2.72%)
Nov 17, 2020	29.18	29.52	29.02	29.09	1,039,505	-0.42(-1.41%)
Nov 16, 2020	29.08	29.52	28.84	29.51	1,475,141	+0.63(+2.18%)
Nov 13, 2020	28.44	29.10	28.14	28.88	1,364,522	+1.05(+3.76%)
Nov 12, 2020	28.59	28.79	27.57	27.83	1,090,305	-1.04(-3.59%)
Nov 11, 2020	29.00	29.24	28.64	28.87	1,136,298	-0.23(-0.79%)
Nov 10, 2020	27.95	29.17	27.95	29.10	1,458,330	+1.33(+4.78%)
Nov 09, 2020	28.32	29.51	27.71	27.77	1,475,170	+0.83(+3.09%)
Nov 06, 2020	27.13	27.39	26.80	26.94	877,890	-0.25(-0.91%)
Nov 05, 2020	27.38	27.93	26.80	27.19	1,278,668	-0.23(-0.84%)
Nov 04, 2020	27.44	27.97	27.00	27.41	982,051	-0.23(-0.83%)
Nov 03, 2020	27.43	27.79	27.32	27.64	949,542	+0.63(+2.33%)
Nov 02, 2020	26.46	27.02	26.26	27.02	1,187,255	+0.85(+3.25%)
Oct 30, 2020	26.22	26.57	26.05	26.16	1,734,847	-0.16(-0.61%)
Oct 29, 2020	26.25	26.56	25.82	26.33	1,242,898	-0.10(-0.39%)
Oct 28, 2020	27.21	27.54	26.33	26.43	1,513,890	-1.20(-4.34%)
Oct 27, 2020	27.97	28.03	27.59	27.63	1,514,321	-0.37(-1.31%)
Oct 26, 2020	28.08	28.08	27.65	27.99	840,274	-0.20(-0.72%)
Oct 23, 2020	27.86	28.26	27.72	28.20	1,096,510	+0.57(+2.06%)
Oct 22, 2020	26.84	27.64	26.64	27.63	1,089,075	+0.72(+2.69%)
Oct 21, 2020	27.12	27.58	26.89	26.90	1,724,623	-0.48(-1.77%)
Oct 20, 2020	27.19	27.94	26.79	27.39	1,549,447	+0.57(+2.12%)
Oct 19, 2020	26.91	27.10	26.78	26.82	1,145,332	-0.02(-0.06%)
Oct 16, 2020	26.68	26.92	26.47	26.84	857,780	+0.09(+0.35%)
Oct 15, 2020	26.34	26.86	26.11	26.74	759,888	+0.45(+1.71%)
Oct 14, 2020	26.41	26.89	26.29	26.29	881,139	-0.19(-0.71%)
Oct 13, 2020	27.02	27.07	26.13	26.48	1,135,540	-0.82(-3.02%)
Oct 12, 2020	27.16	27.47	27.07	27.30	1,155,431	+0.08(+0.28%)
Oct 09, 2020	27.65	27.72	27.21	27.23	966,326	-0.27(-0.98%)
Oct 08, 2020	27.06	27.53	26.96	27.50	1,012,791	+0.59(+2.18%)
Oct 07, 2020	27.20	27.30	26.71	26.91	1,196,524	-0.29(-1.05%)
Oct 06, 2020	27.07	27.71	26.79	27.20	1,909,737	+0.29(+1.09%)
Oct 05, 2020	26.18	27.03	26.07	26.90	1,977,691	+0.81(+3.12%)
Oct 02, 2020	25.03	26.15	24.99	26.09	1,085,392	+0.72(+2.85%)
Oct 01, 2020	25.16	25.64	25.12	25.36	1,357,012	+0.18(+0.70%)
Sep 30, 2020	25.13	25.30	24.92	25.19	1,601,032	+0.27(+1.08%)
Sep 29, 2020	25.00	25.42	24.92	24.92	1,076,978	+0.01(+0.03%)
Sep 28, 2020	24.85	24.94	24.60	24.91	1,352,758	+0.29(+1.19%)
Sep 25, 2020	24.22	24.67	24.17	24.62	946,087	+0.18(+0.76%)
Sep 24, 2020	24.37	24.61	24.00	24.43	1,339,912	+0.03(+0.10%)
Sep 23, 2020	24.42	24.95	24.36	24.41	2,649,814	+0.08(+0.35%)
Sep 22, 2020	24.10	24.66	24.07	24.32	1,268,393	+0.23(+0.94%)
Sep 21, 2020	23.79	24.42	23.73	24.10	1,914,332	-0.13(-0.55%)
Sep 18, 2020	24.83	24.94	24.16	24.23	3,246,415	-0.45(-1.80%)
Sep 17, 2020	24.77	24.77	24.23	24.68	1,770,725	-0.29(-1.18%)
Sep 16, 2020	24.73	25.20	24.63	24.97	1,706,457	+0.21(+0.85%)
Sep 15, 2020	25.47	25.62	24.67	24.76	2,150,011	-0.63(-2.48%)
Sep 14, 2020	25.47	25.73	25.33	25.39	1,445,127	+0.06(+0.23%)
Sep 11, 2020	25.65	25.65	25.14	25.33	1,507,833	-0.18(-0.69%)
Sep 10, 2020	26.11	26.11	25.47	25.51	1,201,854	-0.60(-2.28%)
Sep 09, 2020	26.12	26.42	25.73	26.10	1,597,500	+0.19(+0.75%)
Sep 08, 2020	26.45	26.55	25.53	25.91	1,705,368	-0.58(-2.19%)
Sep 04, 2020	26.90	26.92	26.12	26.49	923,345	-0.23(-0.85%)
Sep 03, 2020	27.32	27.44	26.46	26.72	906,795	-0.44(-1.61%)
Sep 02, 2020	26.39	27.34	26.27	27.15	781,426	+0.79(+2.99%)