Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	40.69	41.89	40.65	41.37	1,435,994	+0.93(+2.30%)
Aug 30, 2022	41.31	41.66	40.39	40.44	1,004,493	-0.65(-1.58%)
Aug 29, 2022	41.28	41.60	40.70	41.09	1,602,626	-0.45(-1.08%)
Aug 26, 2022	44.00	44.16	41.48	41.54	1,978,502	-6.60(-13.71%)
Aug 25, 2022	48.39	48.59	47.86	48.14	431,981	-0.11(-0.23%)
Aug 24, 2022	48.38	48.93	48.22	48.25	403,371	-0.12(-0.25%)
Aug 23, 2022	48.76	48.86	48.34	48.37	619,738	-0.53(-1.08%)
Aug 22, 2022	49.18	49.34	48.60	48.90	387,969	-0.73(-1.47%)
Aug 19, 2022	50.33	50.58	49.54	49.63	346,164	-1.01(-1.99%)
Aug 18, 2022	50.71	50.77	50.19	50.64	387,475	-0.07(-0.14%)
Aug 17, 2022	51.30	51.38	50.64	50.71	340,696	-0.97(-1.88%)
Aug 16, 2022	51.07	51.75	50.72	51.68	347,042	+0.29(+0.56%)
Aug 15, 2022	50.85	51.60	50.84	51.39	313,186	+0.55(+1.08%)
Aug 12, 2022	50.33	51.00	50.00	50.84	237,157	+0.79(+1.58%)
Aug 11, 2022	50.51	50.69	49.85	50.05	241,520	-0.21(-0.42%)
Aug 10, 2022	49.61	50.50	49.59	50.26	314,804	+1.54(+3.16%)
Aug 09, 2022	50.28	50.44	48.65	48.72	450,972	-1.78(-3.52%)
Aug 08, 2022	50.45	51.79	50.38	50.50	541,001	-0.04(-0.08%)
Aug 05, 2022	52.71	53.53	50.30	50.54	550,449	-3.00(-5.60%)
Aug 04, 2022	53.10	53.81	52.99	53.54	332,164	+0.71(+1.34%)
Aug 03, 2022	52.03	53.21	51.93	52.83	273,523	+0.96(+1.85%)
Aug 02, 2022	52.62	52.62	51.49	51.87	567,514	-0.51(-0.97%)
Jul 29, 2022				52.38	0	+0.46(+0.89%)
Jul 28, 2022	51.49	52.07	50.78	51.92	291,925	+0.44(+0.85%)
Jul 27, 2022	50.52	51.80	50.43	51.48	366,765	+1.31(+2.61%)
Jul 26, 2022	51.83	51.83	50.06	50.17	625,154	-1.83(-3.52%)
Jul 25, 2022	52.31	52.31	51.79	52.00	237,637	-0.37(-0.71%)
Jul 22, 2022	52.69	52.93	51.97	52.37	319,272	-0.25(-0.48%)
Jul 21, 2022	52.08	52.90	52.08	52.62	380,156	+0.58(+1.11%)
Jul 20, 2022	51.07	52.21	51.06	52.04	307,746	+0.97(+1.90%)
Jul 19, 2022	50.71	51.32	50.60	51.07	510,004	+0.68(+1.35%)
Jul 18, 2022	49.96	50.56	49.62	50.39	792,606	+0.79(+1.59%)
Jul 15, 2022	49.34	49.75	49.22	49.60	551,067	+0.40(+0.81%)
Jul 14, 2022	49.16	49.65	48.62	49.20	410,777	+0.14(+0.29%)
Jul 13, 2022	49.33	49.59	48.88	49.06	349,845	-1.05(-2.10%)
Jul 12, 2022	50.57	50.97	49.99	50.11	616,774	-0.50(-0.99%)
Jul 11, 2022	51.11	51.25	50.40	50.61	300,402	-0.59(-1.15%)
Jul 08, 2022	51.06	51.57	50.83	51.20	287,021	-0.28(-0.54%)
Jul 07, 2022	50.67	51.62	50.45	51.48	341,095	+0.71(+1.40%)
Jul 06, 2022	50.21	51.18	50.04	50.77	466,338	+0.60(+1.20%)
Jul 05, 2022	48.38	50.19	48.38	50.17	412,981	+1.69(+3.49%)
Jul 04, 2022	49.00	49.05	48.30	48.48	164,452	-0.21(-0.43%)
Jun 30, 2022				48.69	0	-0.47(-0.96%)
Jun 29, 2022	49.37	50.32	48.97	49.16	581,480	-0.39(-0.79%)
Jun 28, 2022	51.09	51.27	49.54	49.55	367,859	-0.98(-1.94%)
Jun 27, 2022	51.21	51.21	50.30	50.53	351,657	-0.57(-1.12%)
Jun 24, 2022	50.25	51.17	50.08	51.10	508,075	+1.24(+2.49%)
Jun 23, 2022	48.77	49.95	48.48	49.86	386,309	+1.33(+2.74%)
Jun 22, 2022	47.60	48.88	47.58	48.53	415,414	+0.62(+1.29%)
Jun 21, 2022	48.12	48.82	47.85	47.91	532,865	-0.19(-0.40%)
Jun 20, 2022	48.24	48.67	47.12	48.10	121,536	+0.23(+0.48%)
Jun 17, 2022	47.67	48.61	47.66	47.87	2,659,966	+0.44(+0.93%)
Jun 16, 2022	47.98	48.30	46.90	47.43	412,847	-1.51(-3.09%)
Jun 15, 2022	48.64	49.41	48.34	48.94	477,582	+0.66(+1.37%)
Jun 14, 2022	48.42	48.66	47.76	48.28	649,218	-0.07(-0.14%)
Jun 13, 2022	48.45	49.04	48.21	48.35	586,750	-0.96(-1.95%)
Jun 10, 2022	49.97	50.07	49.27	49.31	319,839	-1.02(-2.03%)
Jun 09, 2022	50.60	50.95	50.21	50.33	299,530	-0.34(-0.67%)
Jun 08, 2022	51.00	51.12	50.46	50.67	453,072	-0.51(-1.00%)
Jun 07, 2022	51.06	51.19	50.57	51.18	401,215	-0.19(-0.37%)
Jun 06, 2022	51.59	52.08	51.16	51.37	309,479	+0.20(+0.39%)
Jun 03, 2022	51.23	51.61	50.91	51.17	442,937	-0.68(-1.31%)
Jun 02, 2022	50.49	51.89	50.49	51.85	437,491	+0.86(+1.69%)
Jun 01, 2022	52.08	52.76	50.97	50.99	555,008	-0.85(-1.64%)
May 31, 2022	50.83	52.04	50.13	51.84	2,081,546	+0.94(+1.85%)
May 30, 2022	50.79	51.09	50.64	50.90	479,399	+0.46(+0.91%)
May 27, 2022	50.06	50.61	49.87	50.44	484,783	+0.71(+1.43%)
May 26, 2022	49.28	49.99	49.00	49.73	765,328	+0.54(+1.10%)
May 25, 2022	48.62	49.53	48.62	49.19	397,090	+0.29(+0.59%)
May 24, 2022	50.33	50.33	48.60	48.90	525,888	-1.76(-3.47%)
May 20, 2022				50.66	0	+1.68(+3.43%)
May 19, 2022	48.25	49.59	48.23	48.98	612,900	+0.46(+0.95%)
May 18, 2022	48.23	48.69	48.00	48.52	523,397	-0.21(-0.43%)
May 17, 2022	48.13	48.73	47.87	48.73	1,522,929	+1.14(+2.40%)
May 16, 2022	47.68	48.18	47.16	47.59	391,607	-0.20(-0.42%)
May 13, 2022	46.79	47.97	46.58	47.79	416,424	+1.52(+3.29%)
May 12, 2022	46.24	47.02	45.80	46.27	1,272,630	-0.44(-0.94%)
May 11, 2022	48.15	48.23	46.44	46.71	1,988,716	-1.52(-3.15%)
May 10, 2022	48.45	48.70	47.19	48.23	772,682	+0.27(+0.56%)
May 09, 2022	48.55	49.10	47.86	47.96	676,536	-1.40(-2.84%)
May 06, 2022	49.36	49.74	48.15	49.36	773,390	-0.33(-0.66%)
May 05, 2022	51.70	52.02	48.87	49.69	872,974	-2.47(-4.74%)
May 04, 2022	51.90	52.42	50.82	52.16	593,592	+0.75(+1.46%)
May 03, 2022	51.74	52.29	51.30	51.41	469,909	-0.26(-0.50%)
May 02, 2022	51.59	52.06	51.18	51.67	454,862	+0.22(+0.43%)
Apr 29, 2022	51.84	52.20	51.41	51.45	621,436	-0.75(-1.44%)
Apr 28, 2022	51.00	52.40	50.99	52.20	470,134	+1.85(+3.67%)
Apr 27, 2022	50.40	51.13	50.06	50.35	690,160	+0.10(+0.20%)
Apr 26, 2022	52.84	52.85	50.24	50.25	1,097,990	-2.79(-5.26%)
Apr 25, 2022	51.77	53.19	51.77	53.04	476,610	+1.07(+2.06%)
Apr 22, 2022	53.16	53.30	51.97	51.97	472,363	-0.97(-1.83%)
Apr 21, 2022	53.52	53.64	52.91	52.94	629,761	-0.18(-0.34%)
Apr 20, 2022	53.28	53.78	52.84	53.12	507,037	+0.01(+0.02%)
Apr 19, 2022	51.93	53.26	51.80	53.11	456,231	+1.11(+2.13%)
Apr 18, 2022	52.27	52.63	51.71	52.00	248,768	-0.48(-0.91%)
Apr 14, 2022				52.48	0	-1.33(-2.47%)
Apr 13, 2022	53.46	54.17	53.40	53.81	413,333	+0.39(+0.73%)
Apr 12, 2022	53.23	53.70	53.12	53.42	729,793	+0.40(+0.75%)
Apr 11, 2022	53.01	53.41	52.63	53.02	363,501	-0.43(-0.80%)
Apr 08, 2022	53.45	53.70	53.24	53.45	480,659	-0.20(-0.37%)
Apr 07, 2022	52.92	53.74	52.77	53.65	540,906	+0.65(+1.23%)
Apr 06, 2022	53.25	53.40	52.46	53.00	641,554	-0.78(-1.45%)
Apr 05, 2022	54.00	54.18	53.61	53.78	451,110	-0.21(-0.39%)
Apr 04, 2022	53.33	54.26	53.32	53.99	314,162	+0.68(+1.28%)
Apr 01, 2022	53.23	53.34	52.77	53.31	533,687	+0.30(+0.57%)
Mar 31, 2022	53.40	53.99	52.83	53.01	1,270,039	-0.51(-0.95%)
Mar 30, 2022	54.35	54.35	53.31	53.52	574,941	-1.05(-1.92%)
Mar 29, 2022	54.40	55.20	54.14	54.57	478,441	+0.92(+1.71%)
Mar 28, 2022	53.50	54.00	53.15	53.65	354,950	+0.30(+0.56%)
Mar 25, 2022	53.50	53.50	52.95	53.35	482,102	+0.00(+0.00%)
Mar 24, 2022	53.66	53.85	52.88	53.35	498,202	-0.27(-0.50%)
Mar 23, 2022	54.62	54.82	53.59	53.62	829,168	-1.19(-2.17%)
Mar 22, 2022	54.55	55.21	54.14	54.81	378,909	+0.41(+0.75%)
Mar 21, 2022	54.47	54.79	54.07	54.40	357,878	-0.24(-0.44%)
Mar 18, 2022	54.01	54.78	53.74	54.64	2,668,640	+0.54(+1.00%)
Mar 17, 2022	53.55	54.11	53.19	54.10	381,563	+0.34(+0.63%)
Mar 16, 2022	52.43	53.76	52.22	53.76	543,822	+1.54(+2.95%)
Mar 15, 2022	52.68	53.09	51.87	52.22	903,433	-0.39(-0.74%)
Mar 14, 2022	53.04	53.74	52.30	52.61	462,143	-0.70(-1.31%)
Mar 11, 2022	54.84	54.84	53.26	53.31	839,154	-1.32(-2.42%)
Mar 10, 2022	54.56	54.70	53.79	54.63	503,300	-0.55(-1.00%)
Mar 09, 2022	54.22	55.62	54.22	55.18	505,473	+1.75(+3.28%)
Mar 08, 2022	53.24	54.40	52.88	53.43	684,776	-0.22(-0.41%)
Mar 07, 2022	53.79	54.56	53.47	53.65	407,804	-0.24(-0.45%)
Mar 04, 2022	54.08	55.00	53.59	53.89	551,769	-0.87(-1.59%)
Mar 03, 2022	54.83	55.00	53.84	54.76	420,858	-0.14(-0.26%)
Mar 02, 2022	54.47	55.14	54.22	54.90	389,345	+0.45(+0.83%)
Mar 01, 2022	55.02	55.24	54.18	54.45	632,081	-0.71(-1.29%)
Feb 28, 2022	55.01	55.66	54.83	55.16	778,284	-0.27(-0.49%)
Feb 25, 2022	55.09	55.53	54.43	55.43	710,429	+0.40(+0.73%)
Feb 24, 2022	52.78	55.13	52.56	55.03	985,443	+1.22(+2.27%)
Feb 23, 2022	54.49	55.22	53.76	53.81	885,421	-0.44(-0.81%)
Feb 22, 2022	54.18	54.67	54.00	54.25	550,003	-0.26(-0.48%)
Feb 18, 2022				54.51	0	-0.39(-0.71%)
Feb 17, 2022	55.80	55.80	54.90	54.90	523,617	-1.13(-2.02%)
Feb 16, 2022	56.00	56.34	55.50	56.03	692,719	-0.52(-0.92%)
Feb 15, 2022	56.64	56.97	56.11	56.55	965,027	+0.25(+0.44%)
Feb 14, 2022	56.21	56.59	55.82	56.30	841,218	-0.06(-0.11%)
Feb 11, 2022	57.42	57.72	56.13	56.36	390,873	-1.08(-1.88%)
Feb 10, 2022	57.32	58.44	57.29	57.44	892,970	-0.89(-1.53%)
Feb 09, 2022	57.01	58.54	57.00	58.33	874,700	+1.72(+3.04%)
Feb 08, 2022	55.31	56.77	55.10	56.61	688,991	+1.21(+2.18%)
Feb 07, 2022	56.50	56.79	55.32	55.40	1,162,817	-1.32(-2.33%)
Feb 04, 2022	58.00	58.72	56.28	56.72	995,581	-2.30(-3.90%)
Feb 03, 2022	59.66		58.95	59.02	880,431	-1.54(-2.54%)
Feb 02, 2022	60.67	61.35	60.27	60.56	531,579	-0.25(-0.41%)
Feb 01, 2022	60.95	61.26	60.34	60.81	559,678	-0.03(-0.05%)
Jan 31, 2022	59.61	60.90		60.84	677,311	+0.99(+1.65%)
Jan 28, 2022	57.92	59.87	57.50	59.85	608,053	+2.01(+3.48%)
Jan 27, 2022	58.47	58.72	57.74	57.84	572,014	+0.01(+0.02%)
Jan 26, 2022	58.28	58.94	57.54	57.83	754,215	+0.23(+0.40%)
Jan 25, 2022	58.52	58.98	57.20	57.60	889,084	-1.48(-2.51%)
Jan 24, 2022	58.03	59.11	56.45	59.08	982,072	+0.78(+1.34%)
Jan 21, 2022	58.21	58.85	58.08	58.30	486,620	-0.10(-0.17%)
Jan 20, 2022	58.10	59.41	58.10	58.40	652,717	+0.36(+0.62%)
Jan 19, 2022	59.01	59.31	57.92	58.04	743,699	-0.98(-1.66%)
Jan 18, 2022	59.64	60.08	58.93	59.02	608,626	-1.44(-2.38%)
Jan 17, 2022	59.58	60.89	59.55	60.46	270,816	+0.91(+1.53%)
Jan 14, 2022	58.71	59.58	58.70	59.55	650,518	+0.55(+0.93%)
Jan 13, 2022	58.47	59.49	58.33	59.00	840,720	+0.76(+1.30%)
Jan 12, 2022	58.39	59.03	57.70	58.24	430,067	-0.24(-0.41%)
Jan 11, 2022	58.16	58.69	57.97	58.48	599,814	+0.09(+0.15%)
Jan 10, 2022	57.59	58.41	57.48	58.39	519,144	+0.09(+0.15%)
Jan 07, 2022	57.80	58.57	57.60	58.30	521,958	+0.39(+0.67%)
Jan 06, 2022	57.22	58.33	57.22	57.91	372,574	-0.12(-0.21%)
Jan 05, 2022	59.29	59.31	57.98	58.03	836,630	-1.58(-2.65%)
Jan 04, 2022	60.09	60.47	58.98	59.61	396,222	-0.43(-0.72%)
Dec 31, 2021		60.04	60.04	60.04	0	-0.84(-1.38%)
Dec 30, 2021	60.93	61.54	60.83	60.88	137,121	-0.08(-0.13%)
Dec 29, 2021	61.69	61.90	60.70	60.96	395,852	+0.14(+0.23%)
Dec 24, 2021		60.82	60.82	60.82	0	+0.17(+0.28%)
Dec 23, 2021	60.60	60.78	60.31	60.65	508,243	+0.33(+0.55%)
Dec 22, 2021	60.21	60.56	59.80	60.32	255,608	+0.06(+0.10%)
Dec 21, 2021	59.31	60.34	59.14	60.26	731,363	+1.26(+2.14%)
Dec 20, 2021	59.12	59.33	58.48	59.00	291,153	-0.53(-0.89%)
Dec 17, 2021	59.26	59.93	59.05	59.53	1,425,470	+0.27(+0.46%)
Dec 16, 2021	60.53	60.63	59.11	59.26	706,988	-1.25(-2.07%)
Dec 15, 2021	59.67	60.55	59.35	60.51	1,139,949	+0.87(+1.46%)
Dec 14, 2021	59.66	59.93	58.83	59.64	426,739	-0.42(-0.70%)
Dec 13, 2021	60.81	61.16	59.86	60.06	771,429	-0.61(-1.01%)
Dec 10, 2021	60.76	61.11	60.27	60.67	308,048	+0.18(+0.30%)
Dec 09, 2021	61.17	61.60	60.48	60.49	302,172	-0.70(-1.14%)
Dec 08, 2021	60.75	61.30	60.44	61.19	559,913	+0.32(+0.53%)
Dec 07, 2021	61.33	61.69	60.74	60.87	616,728	+0.26(+0.43%)
Dec 06, 2021	59.61	60.78	59.30	60.61	845,950	+1.11(+1.87%)
Dec 03, 2021	60.59	60.60	58.78	59.50	496,459	-0.89(-1.47%)
Dec 02, 2021	59.28	60.69	59.25	60.39	561,674	+0.78(+1.31%)
Dec 01, 2021	60.71	61.48	59.59	59.61	518,993	-0.95(-1.57%)
Nov 30, 2021	61.91	62.20	60.35	60.56	1,949,690	-1.48(-2.39%)
Nov 29, 2021	62.23	62.46	61.74	62.04	851,692	+0.18(+0.29%)
Nov 26, 2021	62.64	63.39	61.48	61.86	548,939	-1.46(-2.31%)
Nov 25, 2021	63.18	63.70	63.02	63.32	139,421	+0.11(+0.17%)
Nov 24, 2021	62.93	63.51	62.73	63.21	272,502	+0.03(+0.05%)
Nov 23, 2021	64.09	64.22	62.91	63.18	707,449	-1.04(-1.62%)
Nov 22, 2021	66.25	66.28	64.20	64.22	444,273	-1.77(-2.68%)
Nov 19, 2021	65.66	66.51	65.61	65.99	311,717	+0.36(+0.55%)
Nov 18, 2021	65.97	65.63	65.53	65.63	402,086	-0.27(-0.41%)
Nov 17, 2021	65.35	66.28	65.15	65.90	406,211	+0.49(+0.75%)
Nov 16, 2021	64.08	65.50	64.08	65.41	555,839	+1.34(+2.09%)
Nov 15, 2021	64.60	64.92	63.97	64.07	539,325	-0.44(-0.68%)
Nov 12, 2021	64.68	65.01	64.09	64.51	411,399	-0.06(-0.09%)
Nov 11, 2021	64.07	64.78	63.86	64.57	324,008	+0.95(+1.49%)
Nov 10, 2021	64.63		63.56	63.62	385,235	-1.33(-2.05%)
Nov 09, 2021	64.87	65.13	64.36	64.95	701,574	+0.28(+0.43%)
Nov 08, 2021	64.76	65.38	64.20	64.67	731,539	+0.44(+0.69%)
Nov 05, 2021	63.57	65.13	63.15	64.23	826,442	+0.82(+1.29%)
Nov 04, 2021	62.41	63.43	62.19	63.41	433,516	+0.61(+0.97%)
Nov 03, 2021	62.63	62.98	62.34	62.80	246,133	+0.17(+0.27%)
Nov 02, 2021	62.52	62.97	62.13	62.63	329,047	+0.34(+0.55%)
Nov 01, 2021	62.63	62.34	61.87	62.29	449,037	-0.05(-0.08%)
Oct 29, 2021	61.91	62.50	61.73	62.34	551,114	+0.23(+0.37%)
Oct 28, 2021	61.71	62.16	61.46	62.11	729,310	+0.64(+1.04%)
Oct 27, 2021	62.41	62.45	61.34	61.47	473,302	-0.57(-0.92%)
Oct 26, 2021	62.95			62.04	524,035	-0.50(-0.80%)
Oct 25, 2021	62.23	62.68	61.96	62.54	496,305	+0.32(+0.51%)
Oct 22, 2021	62.30	62.84	62.08	62.22	274,821	-0.24(-0.38%)
Oct 21, 2021	62.14	62.51	61.89	62.46	511,308	+0.36(+0.58%)
Oct 20, 2021	62.13	62.40	61.91	62.10	268,998	+0.00(+0.00%)
Oct 19, 2021	61.95	62.42	61.92	62.10	628,827	-0.01(-0.02%)
Oct 18, 2021	61.57	62.11	61.41	62.11	273,220	+0.20(+0.32%)
Oct 15, 2021	62.40	62.40	61.79	61.91	637,309	-0.24(-0.39%)
Oct 14, 2021	61.94	62.36	61.81	62.15	332,374	+0.64(+1.04%)
Oct 13, 2021	60.81	61.59	60.81	61.51	289,006	+0.86(+1.42%)
Oct 12, 2021	61.25	61.25	60.45	60.65	471,600	-0.68(-1.11%)
Oct 08, 2021		61.33	61.33	61.33	0	-0.43(-0.70%)
Oct 07, 2021	61.39	62.18	61.39	61.76	467,244	+0.71(+1.16%)
Oct 06, 2021	60.55	61.33	60.55	61.05	441,481	-0.07(-0.11%)
Oct 05, 2021	61.06	61.40	60.81	61.12	389,493	+0.11(+0.18%)
Oct 04, 2021	61.46	61.61	60.08	61.01	359,273	-1.03(-1.66%)
Oct 01, 2021	62.02	62.24	61.04	62.04	308,043	+0.22(+0.36%)
Sep 30, 2021	61.92	63.30	61.71	61.82	566,009	-0.72(-1.15%)
Sep 29, 2021	63.11	63.59	62.27	62.54	427,845	-0.50(-0.79%)
Sep 28, 2021	63.96	64.47	62.95	63.04	585,193	-1.96(-3.02%)
Sep 27, 2021	65.17	65.17	64.10	65.00	513,096	-0.42(-0.64%)
Sep 24, 2021	64.95	65.55	64.95	65.42	254,134	+0.11(+0.17%)
Sep 23, 2021	65.34	65.81	65.19	65.31	362,275	-0.11(-0.17%)
Sep 22, 2021	64.03	65.55	64.03	65.42	482,670	+0.97(+1.51%)
Sep 21, 2021	64.87	65.08	64.41	64.45	537,993	-0.15(-0.23%)
Sep 20, 2021	64.48	65.15	63.93	64.60	578,783	-0.64(-0.98%)
Sep 17, 2021	65.70	66.53	65.07	65.24	1,782,070	-1.29(-1.94%)
Sep 16, 2021	66.53	66.89	66.07	66.53	383,351	-0.17(-0.25%)
Sep 15, 2021	66.74	66.83	65.94	66.70	479,928	-0.13(-0.19%)
Sep 14, 2021	66.24	67.07	66.12	66.83	637,558	+0.47(+0.71%)
Sep 13, 2021	67.47	67.80	66.15	66.36	503,076	-1.07(-1.59%)
Sep 10, 2021	68.00	68.13	67.40	67.43	332,348	-0.58(-0.85%)
Sep 09, 2021	69.00	69.03	67.94	68.01	414,449	-1.02(-1.48%)
Sep 08, 2021	68.70	69.51	68.60	69.03	267,261	+0.28(+0.41%)
Sep 07, 2021	68.75	69.00	68.44	68.75	286,147	+0.09(+0.13%)
Sep 03, 2021		68.66	68.66	68.66	0	-0.30(-0.44%)
Sep 02, 2021	69.06	69.34	68.68	68.96	241,357	-0.48(-0.69%)