Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	33.34	33.92	33.26	33.91	2,353,800	+0.33(+1.00%)
Feb 25, 2022	33.09	33.68	32.88	33.57	1,866,664	+0.80(+2.45%)
Feb 24, 2022	31.98	32.87	31.82	32.77	2,438,769	+0.78(+2.43%)
Feb 23, 2022	32.49	32.68	31.92	31.99	1,482,690	-0.46(-1.42%)
Feb 22, 2022	32.28	32.54	32.04	32.45	1,205,743	+0.17(+0.53%)
Feb 18, 2022				32.28	0	-0.19(-0.58%)
Feb 17, 2022	32.18	32.54	31.94	32.47	1,489,488	+0.16(+0.50%)
Feb 16, 2022	32.39	32.51	32.12	32.31	1,549,346	-0.02(-0.06%)
Feb 15, 2022	32.99	33.14	32.15	32.33	1,872,363	-0.51(-1.57%)
Feb 14, 2022	33.28	33.50	32.44	32.84	1,119,150	-0.33(-0.98%)
Feb 11, 2022	33.42	33.83	33.05	33.17	1,200,942	-0.16(-0.49%)
Feb 10, 2022	33.92	34.12	33.21	33.33	1,078,678	-0.82(-2.41%)
Feb 09, 2022	34.32	34.39	34.00	34.15	839,438	+0.04(+0.11%)
Feb 08, 2022	34.21	34.38	34.06	34.12	776,161	+0.08(+0.24%)
Feb 07, 2022	34.07	34.18	33.88	34.03	1,034,168	-0.05(-0.16%)
Feb 04, 2022	34.31	34.63	33.86	34.09	933,644	-0.49(-1.41%)
Feb 03, 2022	34.34	34.62		34.58	1,370,680	+0.17(+0.50%)
Feb 02, 2022	33.98	34.61	33.90	34.40	1,273,477	+0.34(+1.01%)
Feb 01, 2022	34.19	34.32	33.93	34.06	1,564,539	-0.18(-0.53%)
Jan 31, 2022	33.94	34.27		34.24	1,830,994	+0.07(+0.21%)
Jan 28, 2022	33.56	34.20	33.47	34.17	2,322,672	+0.50(+1.48%)
Jan 27, 2022	33.80	34.17	33.50	33.67	1,588,430	+0.13(+0.38%)
Jan 26, 2022	33.60	33.98	33.24	33.55	1,548,968	+0.11(+0.32%)
Jan 25, 2022	33.08	33.65	32.75	33.44	1,745,564	-0.06(-0.19%)
Jan 24, 2022	33.54	33.72	32.65	33.50	1,717,774	-0.19(-0.56%)
Jan 21, 2022	33.80	34.12	33.61	33.69	1,137,083	-0.12(-0.35%)
Jan 20, 2022	34.16	34.28	33.70	33.81	1,258,324	-0.29(-0.85%)
Jan 19, 2022	34.18	34.51	34.00	34.10	1,016,764	+0.03(+0.08%)
Jan 18, 2022	34.03	34.34	33.69	34.07	1,375,209	-0.24(-0.71%)
Jan 14, 2022				34.31	0	+0.39(+1.14%)
Jan 13, 2022	33.66	34.22	33.66	33.93	1,065,039	+0.27(+0.80%)
Jan 12, 2022	33.70	33.93	33.56	33.66	1,342,139	+0.01(+0.03%)
Jan 11, 2022	33.91	34.03	33.41	33.65	966,329	-0.25(-0.75%)
Jan 10, 2022	33.98	34.06	33.75	33.90	1,184,752	+0.01(+0.03%)
Jan 07, 2022	33.68	34.15	33.15	33.89	1,759,529	+0.18(+0.54%)
Jan 06, 2022	33.81	33.95	33.63	33.71	1,298,703	-0.03(-0.08%)
Jan 05, 2022	33.87	34.00	33.66	33.74	1,260,197	-0.10(-0.29%)
Jan 04, 2022	33.91	34.24	33.79	33.83	999,899	-0.09(-0.26%)
Jan 03, 2022	34.38	34.38	33.64	33.92	1,271,272	-0.36(-1.04%)
Dec 31, 2021	34.17	34.45	34.17	34.28	719,756	+0.12(+0.34%)
Dec 30, 2021	34.06	34.29	33.92	34.16	685,342	+0.12(+0.34%)
Dec 29, 2021	33.83	34.12	33.71	34.05	755,424	+0.26(+0.77%)
Dec 28, 2021	33.52	33.81	33.52	33.79	477,065	+0.29(+0.85%)
Dec 27, 2021	33.23	33.50	33.01	33.50	675,070	+0.27(+0.81%)
Dec 23, 2021	33.33	33.46	33.09	33.24	1,493,282	+0.01(+0.03%)
Dec 22, 2021	32.99	33.28	32.96	33.23	904,031	+0.20(+0.59%)
Dec 21, 2021	33.18	33.45	32.86	33.03	1,093,569	+0.06(+0.19%)
Dec 20, 2021	32.68	33.04	32.07	32.97	1,265,363	+0.04(+0.14%)
Dec 17, 2021	33.08	33.27	32.78	32.92	3,459,742	-0.16(-0.49%)
Dec 16, 2021	33.07	33.60	32.91	33.08	1,858,841	+0.00(+0.00%)
Dec 15, 2021	32.74	33.11	32.66	33.08	1,415,214	+0.65(+2.01%)
Dec 14, 2021	32.40	32.71	32.38	32.43	1,223,071	-0.02(-0.06%)
Dec 13, 2021	31.97	32.76	31.94	32.45	1,221,345	+0.36(+1.11%)
Dec 10, 2021	32.20	32.36	31.93	32.09	1,053,400	+0.09(+0.28%)
Dec 09, 2021	32.18	32.29	31.88	32.00	954,711	-0.21(-0.67%)
Dec 08, 2021	32.16	32.49	32.14	32.22	1,902,129	+0.02(+0.06%)
Dec 07, 2021	31.94	32.44	31.74	32.20	2,107,045	-0.54(-1.64%)
Dec 06, 2021	32.49	32.87	32.28	32.74	1,914,520	+0.63(+1.98%)
Dec 03, 2021	31.60	32.12	31.57	32.10	1,436,938	+0.67(+2.13%)
Dec 02, 2021	30.91	31.69	30.91	31.43	1,176,344	+0.60(+1.94%)
Dec 01, 2021	31.00	31.56	30.82	30.83	1,458,627	+0.18(+0.58%)
Nov 30, 2021	31.17	31.30	30.64	30.65	2,015,567	-0.70(-2.22%)
Nov 29, 2021	31.04	31.56	30.83	31.35	1,177,444	+0.48(+1.56%)
Nov 26, 2021	31.28	31.38	30.79	30.87	608,898	-0.75(-2.37%)
Nov 24, 2021	31.63	31.74	31.54	31.62	664,585	-0.04(-0.14%)
Nov 23, 2021	31.66	31.79	31.49	31.66	631,420	+0.02(+0.06%)
Nov 22, 2021	31.40	31.75	31.25	31.65	731,525	+0.29(+0.91%)
Nov 19, 2021	30.94	31.47	30.85	31.36	1,110,346	+0.42(+1.36%)
Nov 18, 2021	31.09	30.95	30.69	30.94	751,877	-0.18(-0.57%)
Nov 17, 2021	30.91	31.19	30.87	31.12	766,303	+0.03(+0.09%)
Nov 16, 2021	31.53	31.58	31.05	31.09	977,617	-0.12(-0.40%)
Nov 15, 2021	30.96	31.23	30.71	31.22	744,603	+0.46(+1.48%)
Nov 12, 2021	30.67	30.84	30.57	30.76	878,487	+0.05(+0.17%)
Nov 11, 2021	30.65	30.78	30.50	30.71	790,793	+0.06(+0.20%)
Nov 10, 2021	30.48			30.65	450,195	+0.18(+0.59%)
Nov 09, 2021	30.42	30.55	30.30	30.47	829,264	+0.10(+0.32%)
Nov 08, 2021	30.97	30.97	30.18	30.37	911,956	-0.54(-1.73%)
Nov 05, 2021	30.77	31.23	30.68	30.90	829,836	+0.39(+1.29%)
Nov 04, 2021	30.73	30.90	30.35	30.51	1,027,389	-0.38(-1.24%)
Nov 03, 2021	30.79	31.11	30.74	30.90	847,834	+0.10(+0.32%)
Nov 02, 2021	30.99	30.99	30.69	30.80	851,942	-0.17(-0.55%)
Nov 01, 2021	30.58	31.06	30.46	30.97	1,264,297	+0.54(+1.76%)
Oct 29, 2021	30.41	30.78	30.30	30.43	1,726,071	+0.00(+0.00%)
Oct 28, 2021	30.32	30.54	30.26	30.43	643,483	+0.02(+0.06%)
Oct 27, 2021	30.65	30.70	30.39	30.41	878,621	-0.19(-0.61%)
Oct 26, 2021	30.67			30.60	766,789	+0.01(+0.03%)
Oct 25, 2021	30.59	30.69	30.28	30.59	719,653	+0.03(+0.09%)
Oct 22, 2021	30.27	30.61	30.14	30.57	779,902	+0.38(+1.24%)
Oct 21, 2021	30.23	30.37	30.11	30.19	861,614	-0.21(-0.68%)
Oct 20, 2021	30.06	30.54	29.98	30.40	548,157	+0.38(+1.28%)
Oct 19, 2021	29.94	30.20	29.90	30.01	680,089	+0.19(+0.63%)
Oct 18, 2021	29.94	29.97	29.64	29.82	1,148,746	-0.32(-1.07%)
Oct 15, 2021	30.23	30.60	30.06	30.15	1,962,339	+0.00(+0.00%)
Oct 14, 2021	29.61	30.15	29.56	30.15	1,142,722	+0.63(+2.15%)
Oct 13, 2021	29.16	29.64	29.02	29.51	1,157,565	+0.31(+1.07%)
Oct 12, 2021	29.30	29.46	29.05	29.20	904,673	-0.06(-0.21%)
Oct 11, 2021	29.48	29.66	29.16	29.26	1,126,463	-0.27(-0.91%)
Oct 08, 2021	29.66	29.69	29.49	29.53	587,609	-0.11(-0.36%)
Oct 07, 2021	29.72	29.97	29.54	29.64	1,013,217	-0.08(-0.27%)
Oct 06, 2021	29.31	29.72	28.93	29.72	1,132,387	+0.25(+0.84%)
Oct 05, 2021	29.73	29.89	29.35	29.47	1,143,326	-0.21(-0.71%)
Oct 04, 2021	29.12	29.83	29.12	29.68	1,172,652	+0.56(+1.94%)
Oct 01, 2021	29.20	29.40	28.94	29.12	1,277,425	+0.04(+0.12%)
Sep 30, 2021	29.82	29.82	29.06	29.08	1,947,197	-0.50(-1.70%)
Sep 29, 2021	29.06	29.74	28.99	29.58	1,586,916	+0.52(+1.79%)
Sep 28, 2021	29.44	29.61	29.02	29.06	1,048,832	-0.41(-1.41%)
Sep 27, 2021	29.82	30.06	29.42	29.48	978,507	-0.23(-0.77%)
Sep 24, 2021	29.73	30.00	29.69	29.71	1,131,826	-0.04(-0.12%)
Sep 23, 2021	29.61	30.00	29.55	29.74	2,009,729	+0.14(+0.48%)
Sep 22, 2021	29.53	29.84	29.30	29.60	1,758,699	+0.27(+0.93%)
Sep 21, 2021	29.74	30.01	29.29	29.33	1,015,453	-0.28(-0.95%)
Sep 20, 2021	29.44	29.87	29.31	29.61	1,206,248	-0.16(-0.53%)
Sep 17, 2021	30.06	30.20	29.70	29.77	3,364,249	-0.31(-1.03%)
Sep 16, 2021	30.54	30.63	30.02	30.08	1,478,900	-0.56(-1.81%)
Sep 15, 2021	30.49	30.88	30.45	30.63	1,583,904	+0.04(+0.14%)
Sep 14, 2021	31.09	31.16	30.47	30.59	1,249,122	-0.42(-1.37%)
Sep 13, 2021	31.10	31.22	30.83	31.01	862,810	+0.05(+0.17%)
Sep 10, 2021	31.38	31.39	30.95	30.96	860,545	-0.36(-1.15%)
Sep 09, 2021	31.46	31.58	31.32	31.32	802,761	-0.19(-0.59%)
Sep 08, 2021	31.07	31.64	30.91	31.51	829,761	+0.42(+1.36%)
Sep 07, 2021	31.37	31.49	31.02	31.08	973,782	-0.39(-1.23%)
Sep 03, 2021	31.74	31.74	31.44	31.47	945,378	-0.26(-0.81%)
Sep 02, 2021	31.52	31.81	31.51	31.73	891,189	+0.20(+0.64%)
Sep 01, 2021	31.28	31.67	31.15	31.52	1,213,000	+0.28(+0.90%)
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%)