Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	37.43	37.64	37.00	37.03	651,421	-0.45(-1.20%)
Feb 25, 2021	37.93	38.18	37.39	37.48	680,544	-0.46(-1.20%)
Feb 24, 2021	37.39	38.03	37.00	37.93	673,491	+0.47(+1.24%)
Feb 23, 2021	37.59	37.73	36.92	37.47	962,219	-0.42(-1.10%)
Feb 22, 2021	38.34	38.45	37.80	37.88	631,888	-0.86(-2.23%)
Feb 19, 2021	38.91	38.99	38.29	38.75	537,073	-0.16(-0.41%)
Feb 18, 2021	39.00	39.23	38.33	38.91	501,667	-0.07(-0.17%)
Feb 17, 2021	39.16	39.16	38.57	38.97	484,280	-0.27(-0.70%)
Feb 16, 2021	39.82	39.94	39.11	39.25	954,348	-0.58(-1.46%)
Feb 12, 2021	39.91	39.91	39.06	39.83	791,527	-0.27(-0.66%)
Feb 11, 2021	40.73	40.84	40.01	40.09	847,445	-0.57(-1.41%)
Feb 10, 2021	41.04	41.13	40.43	40.67	1,368,871	-0.20(-0.49%)
Feb 09, 2021	40.93	41.25	40.72	40.87	1,025,871	-0.06(-0.14%)
Feb 08, 2021	40.73	41.53	40.66	40.93	767,544	+0.43(+1.07%)
Feb 05, 2021	40.28	41.40	39.98	40.49	1,281,657	+0.96(+2.44%)
Feb 04, 2021	39.34	39.60	38.66	39.53	832,096	+0.43(+1.10%)
Feb 03, 2021	38.86	39.18	38.38	39.10	423,497	+0.27(+0.71%)
Feb 02, 2021	38.34	38.88	38.24	38.82	567,015	+0.71(+1.85%)
Feb 01, 2021	37.48	38.22	37.41	38.12	342,369	+0.91(+2.43%)
Jan 29, 2021	38.42	38.56	37.07	37.21	590,034	-1.29(-3.34%)
Jan 28, 2021	38.33	38.63	37.94	38.50	1,024,608	+0.12(+0.32%)
Jan 27, 2021	38.47	38.76	37.95	38.37	2,419,483	-0.43(-1.11%)
Jan 26, 2021	38.82	38.95	38.35	38.81	363,819	+0.11(+0.28%)
Jan 25, 2021	38.91	39.05	38.22	38.70	357,376	-0.21(-0.53%)
Jan 22, 2021	38.93	39.08	38.72	38.91	219,547	-0.14(-0.36%)
Jan 21, 2021	39.49	39.59	38.93	39.05	765,774	-0.43(-1.09%)
Jan 20, 2021	38.97	39.51	38.97	39.48	428,944	+0.71(+1.84%)
Jan 19, 2021	38.45	38.87	38.39	38.77	477,818	+0.38(+1.00%)
Jan 15, 2021	38.56	38.70	38.03	38.38	518,296	-0.17(-0.43%)
Jan 14, 2021	37.56	38.97	37.46	38.55	699,272	+0.99(+2.63%)
Jan 13, 2021	36.99	37.75	36.80	37.56	995,178	+0.57(+1.55%)
Jan 12, 2021	36.69	37.02	36.29	36.99	519,236	+0.22(+0.59%)
Jan 11, 2021	37.03	37.18	36.60	36.77	348,233	-0.48(-1.29%)
Jan 08, 2021	37.22	37.60	37.06	37.25	636,134	+0.09(+0.25%)
Jan 07, 2021	37.49	37.54	36.95	37.16	743,260	-0.13(-0.36%)
Jan 06, 2021	37.67	37.83	37.23	37.29	1,016,035	-0.67(-1.77%)
Jan 05, 2021	37.69	38.06	37.68	37.97	797,196	+0.22(+0.57%)
Jan 04, 2021	37.92	38.09	37.32	37.75	971,814	-0.02(-0.04%)
Dec 31, 2020		37.77	37.77	37.77	502,515	-0.03(-0.07%)
Dec 30, 2020	37.78	38.08	37.73	37.79	502,515	+0.00(+0.00%)
Dec 29, 2020	38.17	38.28	37.51	37.79	441,980	-0.16(-0.42%)
Dec 28, 2020	38.20	38.30	37.83	37.95	255,841	-0.04(-0.11%)
Dec 24, 2020	37.71	38.02	37.55	37.99	169,716	+0.50(+1.33%)
Dec 23, 2020	37.72	37.85	37.34	37.49	513,161	-0.24(-0.64%)
Dec 22, 2020	37.49	37.88	37.11	37.73	458,318	+0.45(+1.20%)
Dec 21, 2020	37.18	37.40	36.31	37.29	429,645	-0.26(-0.69%)
Dec 18, 2020	38.06	38.07	37.29	37.54	1,114,709	-0.47(-1.25%)
Dec 17, 2020	37.89	38.19	37.69	38.02	359,581	+0.32(+0.86%)
Dec 16, 2020	37.96	38.19	37.55	37.69	480,042	-0.27(-0.70%)
Dec 15, 2020	38.46	38.47	37.90	37.96	268,602	-0.24(-0.63%)
Dec 14, 2020	38.10	38.63	38.03	38.20	582,705	+0.32(+0.83%)
Dec 11, 2020	37.87	37.97	37.53	37.88	312,831	-0.24(-0.63%)
Dec 10, 2020	37.98	38.19	37.53	38.13	360,349	+0.01(+0.02%)
Dec 09, 2020	38.30	38.38	37.88	38.12	772,293	-0.12(-0.30%)
Dec 08, 2020	38.16	38.30	37.91	38.23	447,949	+0.00(+0.00%)
Dec 07, 2020	37.98	38.33	37.98	38.23	485,153	+0.18(+0.47%)
Dec 04, 2020	37.64	38.12	37.62	38.05	467,020	+0.54(+1.45%)
Dec 03, 2020	37.11	37.70	37.01	37.51	387,240	+0.64(+1.74%)
Dec 02, 2020	36.42	36.89	36.29	36.87	416,512	+0.32(+0.88%)
Dec 01, 2020	36.51	36.88	36.38	36.55	400,449	+0.18(+0.50%)
Nov 30, 2020	36.71	36.84	36.34	36.37	1,090,038	-0.35(-0.96%)
Nov 27, 2020	36.47	36.82	36.33	36.72	305,460	+0.59(+1.64%)
Nov 25, 2020	36.32	36.50	36.01	36.13	559,666	-0.03(-0.09%)
Nov 24, 2020	36.09	36.24	35.54	36.16	628,487	+0.35(+0.97%)
Nov 23, 2020	35.42	35.86	35.21	35.82	724,205	+0.37(+1.05%)
Nov 20, 2020	35.03	35.59	34.95	35.45	987,674	+0.32(+0.91%)
Nov 19, 2020	34.75	35.13	34.55	35.12	505,073	+0.30(+0.85%)
Nov 18, 2020	34.82	35.05	34.63	34.83	606,457	+0.10(+0.28%)
Nov 17, 2020	34.36	34.88	34.33	34.73	575,983	+0.04(+0.12%)
Nov 16, 2020	34.99	35.09	34.46	34.69	590,967	-0.12(-0.33%)
Nov 13, 2020	34.09	34.82	34.09	34.80	492,015	+0.73(+2.15%)
Nov 12, 2020	34.43	34.52	33.82	34.07	543,672	-0.47(-1.36%)
Nov 11, 2020	33.81	34.80	33.81	34.54	716,132	+0.86(+2.57%)
Nov 10, 2020	33.23	34.05	33.05	33.67	841,666	+0.21(+0.64%)
Nov 09, 2020	34.85	35.06	33.16	33.46	1,914,696	-0.66(-1.93%)
Nov 06, 2020	35.20	35.40	33.27	34.12	2,070,326	+1.84(+5.71%)
Nov 05, 2020	32.67	32.93	32.07	32.28	958,585	+0.44(+1.40%)
Nov 04, 2020	31.53	32.32	31.35	31.83	754,226	+0.86(+2.79%)
Nov 03, 2020	30.43	31.13	30.42	30.97	1,743,957	+1.00(+3.32%)
Nov 02, 2020	30.55	30.82	29.79	29.97	1,657,655	-0.27(-0.90%)
Oct 30, 2020	30.86	30.97	30.08	30.24	1,161,234	-0.79(-2.55%)
Oct 29, 2020	31.26	31.52	30.96	31.03	1,000,061	-0.29(-0.92%)
Oct 28, 2020	31.92	32.19	31.27	31.32	2,617,191	-1.30(-3.99%)
Oct 27, 2020	32.78	33.07	32.46	32.62	1,378,373	+0.00(+0.00%)
Oct 26, 2020	33.26	33.30	32.06	32.62	1,093,351	-0.91(-2.73%)
Oct 23, 2020	33.53	33.64	33.38	33.53	1,509,203	+0.04(+0.12%)
Oct 22, 2020	33.87	33.98	33.27	33.49	775,717	-0.28(-0.83%)
Oct 21, 2020	34.02	34.14	33.58	33.77	794,372	-0.22(-0.65%)
Oct 20, 2020	34.57	34.57	33.87	34.00	483,156	-0.37(-1.08%)
Oct 19, 2020	34.76	34.86	34.26	34.37	562,893	-0.08(-0.24%)
Oct 16, 2020	34.31	34.69	34.20	34.45	631,446	+0.22(+0.65%)
Oct 15, 2020	33.72	34.28	33.51	34.23	475,751	+0.02(+0.07%)
Oct 14, 2020	34.71	34.84	34.09	34.20	426,886	-0.47(-1.35%)
Oct 13, 2020	35.27	35.27	34.66	34.67	328,950	-0.54(-1.52%)
Oct 12, 2020	34.99	35.33	34.88	35.21	251,355	+0.37(+1.06%)
Oct 09, 2020	34.66	34.91	34.58	34.84	260,278	+0.40(+1.17%)
Oct 08, 2020	34.57	34.64	34.23	34.43	302,543	+0.03(+0.10%)
Oct 07, 2020	34.30	34.61	34.22	34.40	278,951	+0.24(+0.70%)
Oct 06, 2020	34.88	34.88	34.04	34.16	431,032	-0.72(-2.05%)
Oct 05, 2020	34.78	35.00	34.67	34.88	283,532	+0.31(+0.90%)
Oct 02, 2020	34.69	34.96	34.27	34.56	366,187	-0.61(-1.73%)
Oct 01, 2020	35.10	35.33	34.93	35.17	287,286	+0.40(+1.14%)
Sep 30, 2020	34.88	35.12	34.65	34.78	665,420	+0.03(+0.09%)
Sep 29, 2020	34.96	35.18	34.70	34.75	491,405	-0.16(-0.47%)
Sep 28, 2020	34.93	35.20	34.79	34.91	434,121	+0.40(+1.17%)
Sep 25, 2020	33.91	34.57	33.84	34.51	418,292	+0.50(+1.48%)
Sep 24, 2020	33.95	34.11	33.42	34.00	699,689	-0.04(-0.11%)
Sep 23, 2020	34.86	35.01	33.91	34.04	763,865	-0.72(-2.07%)
Sep 22, 2020	34.45	34.84	34.03	34.76	641,864	+0.56(+1.64%)
Sep 21, 2020	34.09	34.26	33.56	34.20	843,736	-0.32(-0.93%)
Sep 18, 2020	34.68	34.94	34.19	34.52	968,120	-0.12(-0.33%)
Sep 17, 2020	34.35	34.67	34.14	34.64	534,799	-0.06(-0.17%)
Sep 16, 2020	35.26	35.43	34.66	34.70	460,664	-0.47(-1.33%)
Sep 15, 2020	35.14	35.35	35.06	35.17	464,130	+0.21(+0.61%)
Sep 14, 2020	35.12	35.35	34.80	34.95	416,594	+0.21(+0.59%)
Sep 11, 2020	35.18	35.32	34.41	34.75	471,975	-0.16(-0.47%)
Sep 10, 2020	35.87	35.92	34.82	34.91	777,287	-0.70(-1.97%)
Sep 09, 2020	35.36	35.82	35.14	35.61	802,627	+0.68(+1.93%)
Sep 08, 2020	35.12	35.55	34.85	34.93	646,454	-0.94(-2.62%)
Sep 04, 2020	36.63	36.74	35.26	35.87	804,034	-0.85(-2.31%)
Sep 03, 2020	38.27	38.27	36.44	36.72	1,329,453	-1.64(-4.26%)
Sep 02, 2020	37.66	38.42	37.41	38.36	844,925	+0.83(+2.22%)
Sep 01, 2020	37.13	37.54	37.00	37.52	735,906	+0.48(+1.30%)
Aug 31, 2020	37.78	37.78	36.90	37.04	663,012	-0.65(-1.73%)
Aug 28, 2020	37.68	37.76	37.39	37.70	591,950	+0.27(+0.72%)
Aug 27, 2020	37.13	37.46	36.72	37.43	916,664	+0.47(+1.28%)
Aug 26, 2020	36.48	36.95	36.11	36.95	434,212	+0.76(+2.10%)
Aug 25, 2020	36.13	36.40	36.04	36.19	355,592	+0.08(+0.23%)
Aug 24, 2020	36.46	36.60	35.81	36.11	575,191	-0.13(-0.36%)
Aug 21, 2020	36.49	36.49	36.02	36.24	438,817	-0.20(-0.56%)
Aug 20, 2020	35.76	36.49	35.73	36.45	708,272	+0.61(+1.71%)
Aug 19, 2020	35.76	36.12	35.71	35.83	646,544	+0.12(+0.34%)
Aug 18, 2020	35.62	35.81	35.48	35.71	705,316	+0.13(+0.37%)
Aug 17, 2020	35.71	35.99	35.42	35.58	695,522	-0.02(-0.05%)
Aug 14, 2020	35.68	35.85	35.50	35.60	469,076	-0.20(-0.55%)
Aug 13, 2020	35.55	36.15	35.48	35.79	769,784	+0.24(+0.69%)
Aug 12, 2020	35.88	36.23	35.48	35.55	1,137,781	-0.26(-0.73%)
Aug 11, 2020	36.46	36.51	35.59	35.81	1,236,450	-0.69(-1.88%)
Aug 10, 2020	36.93	37.09	35.99	36.50	694,657	-0.90(-2.40%)
Aug 07, 2020	38.79	38.79	37.03	37.39	1,129,997	-0.36(-0.95%)
Aug 06, 2020	37.65	37.88	37.35	37.75	995,266	+0.24(+0.65%)
Aug 05, 2020	37.12	37.52	37.08	37.51	942,101	+0.53(+1.45%)
Aug 04, 2020	36.86	37.52	36.79	36.97	726,295	-0.04(-0.10%)
Aug 03, 2020	36.90	37.28	36.90	37.01	346,587	+0.25(+0.69%)
Jul 31, 2020	36.73	36.76	36.08	36.76	674,887	+0.12(+0.33%)
Jul 30, 2020	36.32	36.76	35.78	36.63	451,427	-0.06(-0.16%)
Jul 29, 2020	36.37	36.91	36.22	36.69	704,735	+0.63(+1.74%)
Jul 28, 2020	36.42	36.50	36.06	36.06	267,818	-0.52(-1.43%)
Jul 27, 2020	36.40	36.63	36.05	36.59	518,363	+0.25(+0.70%)
Jul 24, 2020	36.53	36.65	36.18	36.33	429,751	-0.43(-1.18%)
Jul 23, 2020	36.73	37.21	36.66	36.77	743,877	+0.04(+0.11%)
Jul 22, 2020	36.52	36.79	36.41	36.72	994,922	+0.22(+0.60%)
Jul 21, 2020	37.06	37.06	36.24	36.50	1,132,103	+0.31(+0.86%)
Jul 20, 2020	35.39	36.21	35.11	36.19	879,343	+1.02(+2.90%)
Jul 17, 2020	34.85	35.22	34.73	35.17	528,737	+0.43(+1.25%)
Jul 16, 2020	34.87	34.90	34.37	34.74	389,605	-0.33(-0.95%)
Jul 15, 2020	34.69	35.32	34.55	35.08	449,912	+0.56(+1.63%)
Jul 14, 2020	34.09	34.55	33.79	34.51	480,698	+0.21(+0.62%)
Jul 13, 2020	35.10	35.10	34.20	34.30	478,492	-0.61(-1.75%)
Jul 10, 2020	35.30	35.30	34.69	34.91	460,256	-0.29(-0.83%)
Jul 09, 2020	35.50	35.57	34.77	35.21	707,183	-0.11(-0.32%)
Jul 08, 2020	35.02	35.34	34.82	35.32	445,362	+0.35(+1.00%)
Jul 07, 2020	35.33	35.59	34.93	34.97	460,343	-0.50(-1.40%)
Jul 06, 2020	35.36	35.77	35.28	35.47	639,307	+0.39(+1.12%)
Jul 02, 2020	35.19	35.25	34.90	35.08	453,885	+0.25(+0.73%)
Jul 01, 2020	34.77	34.99	34.48	34.82	433,583	+0.15(+0.42%)
Jun 30, 2020	34.55	34.87	34.44	34.68	820,783	-0.02(-0.05%)
Jun 29, 2020	34.86	35.10	34.40	34.69	740,669	+0.00(+0.00%)
Jun 26, 2020	35.30	35.32	34.68	34.69	697,550	-0.60(-1.71%)
Jun 25, 2020	34.71	35.41	34.19	35.30	944,414	+0.69(+2.01%)
Jun 24, 2020	35.09	35.23	34.36	34.60	456,596	-0.61(-1.74%)
Jun 23, 2020	35.80	35.95	35.17	35.21	549,863	-0.42(-1.17%)
Jun 22, 2020	34.77	35.74	34.63	35.63	521,652	+0.76(+2.18%)
Jun 19, 2020	35.10	35.19	34.35	34.87	2,188,207	+0.05(+0.14%)
Jun 18, 2020	34.73	34.95	34.59	34.82	477,163	+0.10(+0.28%)
Jun 17, 2020	34.99	35.19	34.63	34.72	391,663	-0.14(-0.40%)
Jun 16, 2020	34.88	35.40	34.49	34.86	467,476	+0.71(+2.08%)
Jun 15, 2020	33.66	34.41	33.40	34.15	549,003	-0.03(-0.10%)
Jun 12, 2020	34.26	34.62	33.58	34.19	412,968	+0.56(+1.68%)
Jun 11, 2020	34.92	35.04	33.62	33.62	571,386	-2.04(-5.72%)
Jun 10, 2020	35.55	35.96	35.33	35.66	399,784	+0.40(+1.13%)
Jun 09, 2020	35.11	35.44	35.02	35.26	771,907	-0.23(-0.64%)
Jun 08, 2020	35.35	35.62	35.11	35.49	801,509	+0.28(+0.79%)
Jun 05, 2020	35.08	35.63	34.77	35.21	602,240	+0.46(+1.32%)
Jun 04, 2020	35.47	35.53	34.59	34.76	506,244	-0.81(-2.27%)
Jun 03, 2020	35.19	35.67	34.99	35.57	682,823	+0.52(+1.49%)
Jun 02, 2020	34.53	35.11	34.39	35.04	1,029,989	+0.69(+2.00%)
Jun 01, 2020	33.95	34.48	33.81	34.36	540,908	+0.45(+1.32%)
May 29, 2020	33.47	33.99	33.35	33.91	694,365	+0.53(+1.59%)
May 28, 2020	33.17	33.61	32.95	33.38	641,678	+0.49(+1.48%)
May 27, 2020	33.09	33.16	32.18	32.89	515,024	+0.10(+0.30%)
May 26, 2020	33.50	33.53	32.64	32.80	808,470	+0.75(+2.34%)
May 22, 2020	31.64	32.07	31.40	32.04	426,755	+0.44(+1.41%)
May 21, 2020	31.84	31.95	31.32	31.60	260,464	-0.34(-1.06%)
May 20, 2020	32.47	32.50	31.75	31.94	432,789	-0.16(-0.50%)
May 19, 2020	32.35	32.76	32.09	32.10	765,840	-0.25(-0.77%)
May 18, 2020	31.25	32.58	31.24	32.35	874,603	+1.46(+4.73%)
May 15, 2020	30.52	30.93	30.31	30.89	606,715	+0.19(+0.63%)
May 14, 2020	30.40	30.70	30.00	30.69	609,305	-0.10(-0.31%)
May 13, 2020	31.60	31.75	30.64	30.79	828,432	-0.69(-2.21%)
May 12, 2020	32.32	32.32	31.49	31.49	534,672	-0.67(-2.09%)
May 11, 2020	31.70	32.32	31.64	32.16	493,581	+0.20(+0.62%)
May 08, 2020	31.98	32.19	31.70	31.96	399,278	+0.38(+1.19%)
May 07, 2020	31.62	31.91	31.51	31.58	502,821	+0.34(+1.09%)
May 06, 2020	31.49	31.65	31.20	31.24	589,719	+0.01(+0.03%)
May 05, 2020	31.07	31.62	30.73	31.24	827,343	+0.40(+1.31%)
May 04, 2020	30.21	31.03	30.21	30.83	1,042,288	+0.26(+0.85%)
May 01, 2020	31.94	31.94	29.89	30.57	1,738,706	-0.09(-0.29%)
Apr 30, 2020	31.04	31.08	30.33	30.66	641,602	-0.02(-0.08%)
Apr 29, 2020	29.95	30.95	29.95	30.69	972,135	+1.21(+4.11%)
Apr 28, 2020	30.51	30.67	29.32	29.47	1,004,705	-0.48(-1.59%)
Apr 27, 2020	30.31	30.31	29.60	29.95	1,023,081	+0.12(+0.41%)
Apr 24, 2020	30.16	30.16	29.54	29.83	594,338	+0.02(+0.05%)
Apr 23, 2020	30.11	30.31	29.73	29.81	658,080	-0.06(-0.22%)
Apr 22, 2020	30.10	30.10	29.62	29.88	617,662	+0.57(+1.93%)
Apr 21, 2020	30.73	30.80	29.31	29.31	896,704	-1.86(-5.96%)
Apr 20, 2020	30.99	31.46	30.59	31.17	808,309	-0.44(-1.41%)
Apr 17, 2020	31.28	31.67	31.02	31.62	961,561	+1.00(+3.27%)
Apr 16, 2020	29.80	30.73	29.60	30.61	918,046	+0.90(+3.05%)
Apr 15, 2020	29.74	30.01	29.50	29.71	459,609	-0.58(-1.92%)
Apr 14, 2020	29.96	30.44	29.42	30.29	746,458	+1.21(+4.17%)
Apr 13, 2020	29.62	29.68	28.80	29.08	816,495	-0.68(-2.28%)
Apr 09, 2020	29.82	29.93	29.08	29.76	914,652	+0.32(+1.10%)
Apr 08, 2020	28.98	29.57	28.50	29.43	901,819	+0.49(+1.70%)
Apr 07, 2020	29.89	30.58	28.81	28.94	1,063,297	-0.66(-2.24%)
Apr 06, 2020	28.53	29.77	28.34	29.60	812,183	+2.13(+7.76%)
Apr 03, 2020	27.80	27.88	27.33	27.47	710,681	-0.41(-1.48%)
Apr 02, 2020	27.36	27.97	27.14	27.88	607,731	+0.36(+1.32%)
Apr 01, 2020	27.45	28.07	27.22	27.52	893,098	-0.69(-2.46%)
Mar 31, 2020	27.28	28.65	27.28	28.21	901,713	+0.50(+1.81%)
Mar 30, 2020	26.85	27.74	26.37	27.71	601,621	+1.16(+4.38%)
Mar 27, 2020	28.03	28.03	26.38	26.55	1,156,744	-2.16(-7.51%)
Mar 26, 2020	26.73	28.81	26.56	28.71	913,437	+2.42(+9.19%)
Mar 25, 2020	26.07	27.85	25.81	26.29	1,101,475	+0.38(+1.47%)
Mar 24, 2020	24.81	25.93	24.42	25.91	1,369,671	+2.30(+9.75%)
Mar 23, 2020	24.75	25.18	23.52	23.61	1,424,845	-1.14(-4.60%)
Mar 20, 2020	26.31	27.11	24.66	24.75	2,494,563	-1.24(-4.76%)
Mar 19, 2020	25.84	26.42	24.97	25.98	900,218	-0.10(-0.37%)
Mar 18, 2020	25.47	26.82	24.13	26.08	1,093,813	-1.11(-4.07%)
Mar 17, 2020	26.49	27.71	25.25	27.19	1,251,335	+0.96(+3.67%)
Mar 16, 2020	26.27	28.06	25.76	26.23	1,016,165	-3.52(-11.84%)
Mar 13, 2020	28.28	29.78	27.31	29.75	1,328,907	+2.66(+9.81%)
Mar 12, 2020	28.70	28.87	27.02	27.09	1,228,607	-3.34(-10.97%)
Mar 11, 2020	31.20	31.42	29.94	30.43	1,071,666	-1.47(-4.61%)
Mar 10, 2020	31.28	31.95	30.32	31.90	945,560	+1.48(+4.86%)
Mar 09, 2020	31.77	32.29	30.17	30.42	895,046	-3.15(-9.39%)
Mar 06, 2020	33.70	34.01	33.00	33.57	1,008,840	-1.06(-3.06%)
Mar 05, 2020	34.42	35.02	34.31	34.63	950,145	-0.49(-1.40%)
Mar 04, 2020	34.48	35.15	34.24	35.12	546,946	+1.18(+3.48%)
Mar 03, 2020	34.65	35.11	33.85	33.94	852,354	-0.57(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.