Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.48	35.81	34.95	35.02	634,583	-0.64(-1.79%)
Apr 28, 2022	34.78	35.79	34.69	35.65	478,936	+1.31(+3.82%)
Apr 27, 2022	34.26	34.85	34.08	34.34	621,770	+0.02(+0.05%)
Apr 26, 2022	36.20	36.20	34.29	34.33	899,567	-2.12(-5.81%)
Apr 25, 2022	35.52	36.55	35.50	36.44	640,689	+0.70(+1.96%)
Apr 22, 2022	36.74	36.76	35.72	35.74	413,758	-1.07(-2.90%)
Apr 21, 2022	37.48	37.58	36.77	36.81	525,636	-0.36(-0.96%)
Apr 20, 2022	37.06	37.63	36.97	37.17	541,454	+0.37(+1.00%)
Apr 19, 2022	36.04	36.89	35.93	36.80	305,420	+0.74(+2.06%)
Apr 18, 2022	36.37	36.40	35.81	36.06	362,698	-0.31(-0.87%)
Apr 14, 2022	37.52	37.65	36.35	36.37	297,513	-1.07(-2.85%)
Apr 13, 2022	36.83	37.68	36.83	37.44	386,795	+0.50(+1.35%)
Apr 12, 2022	36.88	37.24	36.85	36.94	592,859	+0.28(+0.76%)
Apr 11, 2022	36.87	36.99	36.43	36.66	471,325	-0.52(-1.39%)
Apr 08, 2022	37.18	37.31	36.91	37.18	602,778	-0.09(-0.23%)
Apr 07, 2022	36.88	37.36	36.71	37.26	551,324	+0.31(+0.85%)
Apr 06, 2022	37.21	37.31	36.64	36.95	399,914	-0.68(-1.81%)
Apr 05, 2022	37.88	38.13	37.56	37.63	646,823	-0.17(-0.46%)
Apr 04, 2022	37.27	37.94	37.27	37.80	373,494	+0.55(+1.48%)
Apr 01, 2022	37.21	37.30	36.89	37.25	410,860	+0.18(+0.50%)
Mar 31, 2022	37.40	37.64	37.02	37.07	826,953	-0.43(-1.14%)
Mar 30, 2022	38.06	38.09	37.34	37.50	469,050	-0.69(-1.81%)
Mar 29, 2022	37.96	38.56	37.86	38.19	423,949	+0.75(+2.01%)
Mar 28, 2022	37.32	37.59	37.01	37.44	280,147	-0.01(-0.02%)
Mar 25, 2022	37.33	37.45	37.01	37.45	333,930	+0.22(+0.59%)
Mar 24, 2022	37.52	37.52	36.83	37.23	468,279	-0.09(-0.23%)
Mar 23, 2022	37.89	38.15	37.28	37.32	454,319	-0.81(-2.13%)
Mar 22, 2022	37.94	38.38	37.60	38.13	373,349	+0.35(+0.93%)
Mar 21, 2022	37.84	38.07	37.54	37.78	355,307	-0.17(-0.46%)
Mar 18, 2022	37.35	38.01	37.19	37.95	938,939	+0.47(+1.26%)
Mar 17, 2022	36.93	37.48	36.71	37.48	528,181	+0.45(+1.23%)
Mar 16, 2022	36.06	37.04	35.94	37.03	598,466	+1.26(+3.52%)
Mar 15, 2022	35.99	36.22	35.48	35.77	1,133,944	-0.10(-0.29%)
Mar 14, 2022	36.59	36.84	35.79	35.87	419,441	-0.71(-1.94%)
Mar 11, 2022	37.52	37.71	36.55	36.58	868,234	-0.80(-2.13%)
Mar 10, 2022	37.25	37.46	36.78	37.38	514,681	-0.31(-0.81%)
Mar 09, 2022	37.01	37.91	37.00	37.68	538,246	+1.42(+3.91%)
Mar 08, 2022	36.46	36.94	35.96	36.27	540,195	-0.33(-0.91%)
Mar 07, 2022	37.01	37.35	36.59	36.60	608,212	-0.42(-1.13%)
Mar 04, 2022	37.48	37.64	36.76	37.02	457,078	-0.74(-1.97%)
Mar 03, 2022	38.03	38.03	37.13	37.76	687,487	+0.21(+0.56%)
Mar 02, 2022	37.07	37.70	36.87	37.55	526,270	+0.58(+1.57%)
Mar 01, 2022	37.58	37.70	36.79	36.97	620,782	-0.62(-1.66%)
Feb 28, 2022	37.29	37.85	37.28	37.59	995,769	-0.11(-0.30%)
Feb 25, 2022	37.25	37.78	36.84	37.70	918,277	+0.56(+1.51%)
Feb 24, 2022	35.44	37.24	35.40	37.14	1,114,541	+0.66(+1.80%)
Feb 23, 2022	37.18	37.58	36.44	36.49	651,861	-0.24(-0.66%)
Feb 22, 2022	36.88	37.15	36.51	36.73	705,891	-0.22(-0.58%)
Feb 18, 2022				36.94	0	-0.41(-1.11%)
Feb 17, 2022	37.90	37.93	37.35	37.36	420,627	-0.84(-2.19%)
Feb 16, 2022	38.14	38.38	37.77	38.20	390,665	-0.21(-0.54%)
Feb 15, 2022	38.47	38.67	38.05	38.40	521,650	+0.21(+0.54%)
Feb 14, 2022	38.26	38.42	37.84	38.20	753,112	-0.03(-0.07%)
Feb 11, 2022	38.96	39.29	38.05	38.22	561,337	-0.78(-1.99%)
Feb 10, 2022	39.22	39.94	38.90	39.00	779,977	-0.77(-1.93%)
Feb 09, 2022	38.83	39.90	38.78	39.77	1,080,022	+1.26(+3.28%)
Feb 08, 2022	37.60	38.63	37.48	38.51	1,146,312	+0.70(+1.85%)
Feb 07, 2022	38.35	38.54	37.71	37.81	1,202,383	-0.60(-1.57%)
Feb 04, 2022	39.22	39.64	38.08	38.41	1,763,958	-1.78(-4.43%)
Feb 03, 2022	40.73		40.13	40.19	1,647,661	-1.11(-2.70%)
Feb 02, 2022	41.48	41.88	41.08	41.31	964,513	-0.11(-0.27%)
Feb 01, 2022	41.40	41.65	41.07	41.42	627,625	+0.06(+0.15%)
Jan 31, 2022	40.53	41.40		41.36	680,927	+0.85(+2.09%)
Jan 28, 2022	39.23	40.51	38.92	40.51	690,337	+1.33(+3.40%)
Jan 27, 2022	39.93	40.02	39.17	39.18	939,115	-0.24(-0.61%)
Jan 26, 2022	40.10	40.39	39.24	39.42	1,457,487	-0.05(-0.13%)
Jan 25, 2022	40.05	40.33	39.10	39.48	1,026,733	-0.92(-2.27%)
Jan 24, 2022	39.50	40.44	38.42	40.39	1,182,304	+0.35(+0.88%)
Jan 21, 2022	40.22	40.61	39.98	40.04	878,660	-0.30(-0.75%)
Jan 20, 2022	40.47	41.19	40.31	40.34	837,238	+0.19(+0.47%)
Jan 19, 2022	40.79	41.03	40.06	40.15	584,054	-0.60(-1.46%)
Jan 18, 2022	40.99	41.49	40.63	40.75	576,642	-0.25(-0.61%)
Jan 14, 2022				41.00	0	+0.19(+0.47%)
Jan 13, 2022	40.50	41.18	40.50	40.81	695,158	+0.55(+1.37%)
Jan 12, 2022	40.19	40.74	39.85	40.25	766,005	+0.04(+0.11%)
Jan 11, 2022	40.22	41.47	39.56	40.21	698,302	+0.38(+0.95%)
Jan 10, 2022	39.40	39.84	39.17	39.83	824,555	-0.05(-0.13%)
Jan 07, 2022	39.22	40.07	39.22	39.88	854,676	+0.58(+1.47%)
Jan 06, 2022	39.11	39.57	38.91	39.30	561,304	+0.01(+0.02%)
Jan 05, 2022	40.20	40.36	39.26	39.29	647,049	-1.21(-2.99%)
Jan 04, 2022	40.88	41.11	40.08	40.50	510,016	-0.41(-0.99%)
Jan 03, 2022	41.03	41.03	40.47	40.91	240,612	-0.12(-0.29%)
Dec 31, 2021	41.29	41.49	41.00	41.03	314,304	-0.25(-0.61%)
Dec 30, 2021	41.27	41.62	41.20	41.28	311,808	+0.13(+0.32%)
Dec 29, 2021	41.50	41.73	40.97	41.15	637,483	-0.43(-1.04%)
Dec 28, 2021	41.53	41.76	41.49	41.58	294,762	+0.11(+0.27%)
Dec 27, 2021	41.05	41.50	40.85	41.47	243,017	+0.54(+1.31%)
Dec 23, 2021	40.96	41.01	40.63	40.94	220,095	+0.30(+0.74%)
Dec 22, 2021	40.18	40.65	40.10	40.63	315,021	+0.29(+0.73%)
Dec 21, 2021	39.69	40.35	39.59	40.34	370,023	+0.91(+2.30%)
Dec 20, 2021	39.48	39.63	39.04	39.43	406,659	-0.49(-1.23%)
Dec 17, 2021	39.91	40.40	39.75	39.93	929,095	-0.15(-0.37%)
Dec 16, 2021	40.94	40.97	39.93	40.07	583,362	-0.62(-1.53%)
Dec 15, 2021	39.53	40.74	39.53	40.69	551,068	+0.57(+1.42%)
Dec 14, 2021	40.35	40.35	39.54	40.12	496,028	-0.36(-0.90%)
Dec 13, 2021	41.21	41.33	40.42	40.49	626,476	-0.76(-1.85%)
Dec 10, 2021	41.35	41.56	40.96	41.25	407,589	+0.13(+0.32%)
Dec 09, 2021	41.76	41.96	41.10	41.12	392,945	-0.70(-1.67%)
Dec 08, 2021	41.49	41.89	41.39	41.82	534,186	+0.25(+0.60%)
Dec 07, 2021	41.59	42.17	41.47	41.57	819,500	+0.49(+1.20%)
Dec 06, 2021	40.15	41.15	40.03	41.08	498,340	+0.99(+2.46%)
Dec 03, 2021	40.97	41.06	39.57	40.09	796,395	-0.72(-1.76%)
Dec 02, 2021	40.00	40.95	39.98	40.81	703,948	+1.08(+2.71%)
Dec 01, 2021	40.72	41.17	39.73	39.73	1,066,058	-0.79(-1.96%)
Nov 30, 2021	41.25	41.62	40.42	40.53	1,257,778	-1.08(-2.59%)
Nov 29, 2021	41.56	41.89	41.29	41.60	681,919	+0.38(+0.93%)
Nov 26, 2021	42.20	42.42	41.17	41.22	386,900	-1.44(-3.39%)
Nov 24, 2021	42.31	42.88	42.25	42.66	534,116	+0.03(+0.08%)
Nov 23, 2021	43.16	43.16	42.29	42.63	886,815	-0.57(-1.33%)
Nov 22, 2021	44.71	44.71	43.20	43.20	747,612	-1.42(-3.18%)
Nov 19, 2021	44.51	45.01	44.45	44.62	415,930	+0.11(+0.25%)
Nov 18, 2021	44.64	44.52	44.43	44.51	749,587	-0.15(-0.33%)
Nov 17, 2021	44.37	45.05	44.37	44.66	588,776	+0.16(+0.36%)
Nov 16, 2021	43.73	44.59	43.73	44.49	663,557	+0.74(+1.70%)
Nov 15, 2021	44.00	44.38	43.69	43.75	634,790	-0.21(-0.47%)
Nov 12, 2021	43.87	44.15	43.59	43.95	441,023	+0.13(+0.29%)
Nov 11, 2021	43.62	44.02	43.32	43.83	505,567	+0.31(+0.71%)
Nov 10, 2021	44.42		43.49	43.52	596,905	-1.12(-2.51%)
Nov 09, 2021	44.45	44.74	44.13	44.64	599,914	+0.23(+0.52%)
Nov 08, 2021	44.28	44.88	44.09	44.41	908,079	+0.29(+0.66%)
Nov 05, 2021	43.60	44.65	43.36	44.12	637,908	+0.65(+1.49%)
Nov 04, 2021	43.41	43.53	42.78	43.47	451,006	+0.13(+0.30%)
Nov 03, 2021	42.87	43.43	42.81	43.34	275,014	+0.19(+0.44%)
Nov 02, 2021	42.94	43.37	42.84	43.15	373,553	+0.09(+0.22%)
Nov 01, 2021	43.01	43.04	42.79	43.06	266,548	+0.02(+0.04%)
Oct 29, 2021	42.94	43.15	42.61	43.04	623,789	+0.01(+0.02%)
Oct 28, 2021	42.67	43.07	42.54	43.03	436,360	+0.53(+1.25%)
Oct 27, 2021	42.93	43.00	42.48	42.50	473,447	-0.28(-0.66%)
Oct 26, 2021	43.45			42.78	311,898	-0.34(-0.79%)
Oct 25, 2021	43.15	43.24	42.78	43.13	271,626	+0.12(+0.28%)
Oct 22, 2021	43.21	43.55	42.87	43.01	347,989	-0.14(-0.32%)
Oct 21, 2021	43.08	43.31	42.90	43.14	348,379	+0.05(+0.12%)
Oct 20, 2021	43.07	43.24	42.85	43.09	290,313	+0.15(+0.36%)
Oct 19, 2021	42.99	43.16	42.82	42.94	207,718	+0.09(+0.20%)
Oct 18, 2021	42.70	42.87	42.41	42.85	315,473	+0.08(+0.18%)
Oct 15, 2021	43.14	43.14	42.66	42.78	288,471	-0.13(-0.30%)
Oct 14, 2021	42.64	43.10	42.53	42.90	273,011	+0.67(+1.58%)
Oct 13, 2021	41.81	42.25	41.72	42.24	419,572	+0.64(+1.54%)
Oct 12, 2021	41.84	41.94	41.48	41.60	307,583	-0.08(-0.18%)
Oct 11, 2021	41.95	42.11	41.28	41.67	190,498	-0.35(-0.83%)
Oct 08, 2021	42.23	42.48	42.01	42.02	343,434	-0.08(-0.18%)
Oct 07, 2021	41.67	42.29	41.67	42.10	585,709	+0.69(+1.67%)
Oct 06, 2021	41.23	41.54	41.04	41.41	251,334	-0.14(-0.33%)
Oct 05, 2021	41.66	41.78	41.30	41.54	438,625	+0.09(+0.23%)
Oct 04, 2021	41.79	41.83	40.82	41.45	485,553	-0.50(-1.20%)
Oct 01, 2021	42.00	42.08	41.25	41.95	382,420	+0.29(+0.70%)
Sep 30, 2021	41.47	42.53	41.47	41.66	432,786	-0.25(-0.59%)
Sep 29, 2021	42.73	42.81	41.70	41.91	536,473	-0.58(-1.37%)
Sep 28, 2021	43.59	44.00	42.39	42.49	784,438	-1.50(-3.42%)
Sep 27, 2021	44.03	44.13	43.41	44.00	389,026	-0.20(-0.44%)
Sep 24, 2021	43.99	44.25	43.78	44.19	293,896	+0.10(+0.23%)
Sep 23, 2021	43.95	44.48	43.92	44.09	317,693	+0.27(+0.60%)
Sep 22, 2021	43.05	44.00	42.77	43.83	407,564	+0.84(+1.95%)
Sep 21, 2021	43.36	43.52	42.97	42.99	440,547	-0.08(-0.18%)
Sep 20, 2021	43.17	43.45	42.56	43.07	447,906	-0.68(-1.54%)
Sep 17, 2021	44.47	44.89	43.62	43.74	1,047,944	-1.10(-2.46%)
Sep 16, 2021	44.90	45.17	44.51	44.84	417,873	-0.30(-0.66%)
Sep 15, 2021	45.07	45.23	44.57	45.14	365,083	+0.16(+0.36%)
Sep 14, 2021	44.84	45.25	44.81	44.98	416,627	+0.15(+0.34%)
Sep 13, 2021	45.55	45.88	44.66	44.83	524,057	-0.64(-1.41%)
Sep 10, 2021	46.05	46.15	45.44	45.47	315,501	-0.43(-0.93%)
Sep 09, 2021	46.31	46.56	45.88	45.90	504,170	-0.58(-1.25%)
Sep 08, 2021	46.46	46.79	46.26	46.48	341,386	+0.04(+0.09%)
Sep 07, 2021	46.77	46.78	46.42	46.43	252,592	-0.44(-0.95%)
Sep 03, 2021	46.90	47.02	46.75	46.88	202,698	-0.09(-0.18%)
Sep 02, 2021	46.80	47.01	46.71	46.96	264,944	+0.39(+0.84%)
Sep 01, 2021	46.58	46.80	46.25	46.57	350,274	+0.13(+0.27%)
Aug 31, 2021	46.30	46.78	46.30	46.45	563,005	+0.16(+0.35%)
Aug 30, 2021	46.33	46.52	46.18	46.28	181,190	+0.14(+0.29%)
Aug 27, 2021	45.72	46.16	45.69	46.15	339,960	+0.44(+0.96%)
Aug 26, 2021	46.08	46.20	45.69	45.71	272,209	-0.38(-0.83%)
Aug 25, 2021	45.76	46.19	45.65	46.09	345,352	+0.37(+0.82%)
Aug 24, 2021	45.60	45.77	45.26	45.72	237,983	+0.25(+0.54%)
Aug 23, 2021	45.32	45.52	45.08	45.47	360,223	+0.35(+0.77%)
Aug 20, 2021	44.56	45.19	44.29	45.12	341,733	+0.60(+1.35%)
Aug 19, 2021	44.47	44.77	42.42	44.52	395,114	-0.30(-0.66%)
Aug 18, 2021	44.84	45.03	44.72	44.82	588,104	-0.05(-0.11%)
Aug 17, 2021	44.95	45.04	44.49	44.87	652,502	-0.37(-0.82%)
Aug 16, 2021	45.36	45.36	44.97	45.24	248,948	-0.13(-0.28%)
Aug 13, 2021	45.15	45.38	44.96	45.37	360,465	+0.34(+0.75%)
Aug 12, 2021	44.44	45.06	44.42	45.03	336,409	+0.47(+1.05%)
Aug 11, 2021	44.56	44.70	44.22	44.57	308,113	+0.09(+0.21%)
Aug 10, 2021	44.56	44.62	44.07	44.47	489,942	+0.12(+0.27%)
Aug 09, 2021	44.45	44.57	44.17	44.35	654,349	-0.25(-0.57%)
Aug 06, 2021	44.47	45.26	44.01	44.61	755,692	+0.42(+0.94%)
Aug 05, 2021	43.78	44.22	43.67	44.19	433,669	+0.48(+1.10%)
Aug 04, 2021	43.90	44.09	43.67	43.71	429,312	-0.22(-0.50%)
Aug 03, 2021	44.11	44.34	43.66	43.93	413,665	-0.02(-0.04%)
Aug 02, 2021	44.07	44.21	43.91	43.95	164,297	-0.03(-0.06%)
Jul 30, 2021	43.82	44.08	43.72	43.97	412,086	+0.01(+0.02%)
Jul 29, 2021	43.92	44.24	43.86	43.96	222,163	+0.10(+0.23%)
Jul 28, 2021	43.64	43.97	43.52	43.86	428,733	+0.16(+0.37%)
Jul 27, 2021	43.18	43.74	43.05	43.70	493,546	+0.52(+1.20%)
Jul 26, 2021	43.54	43.54	43.01	43.18	511,749	-0.31(-0.72%)
Jul 23, 2021	43.28	43.52	43.13	43.50	222,063	+0.36(+0.82%)
Jul 22, 2021	43.14	43.23	43.02	43.14	347,974	+0.15(+0.35%)
Jul 21, 2021	42.72	43.06	42.66	42.99	378,413	+0.28(+0.65%)
Jul 20, 2021	41.91	42.84	41.73	42.71	428,280	+0.95(+2.27%)
Jul 19, 2021	42.00	42.18	41.52	41.76	485,483	-0.74(-1.73%)
Jul 16, 2021	42.92	42.93	42.43	42.50	323,937	-0.26(-0.61%)
Jul 15, 2021	42.81	43.08	42.58	42.76	416,175	-0.19(-0.45%)
Jul 14, 2021	43.04	43.24	42.63	42.96	325,614	+0.09(+0.22%)
Jul 13, 2021	43.19	43.29	42.69	42.86	425,847	-0.33(-0.76%)
Jul 12, 2021	43.70	43.76	43.13	43.19	297,906	-0.45(-1.03%)
Jul 09, 2021	43.23	43.68	43.09	43.64	230,628	+0.41(+0.96%)
Jul 08, 2021	43.33	43.43	43.00	43.23	409,045	-0.64(-1.47%)
Jul 07, 2021	43.42	43.98	43.42	43.87	377,608	+0.47(+1.09%)
Jul 06, 2021	43.93	44.08	43.05	43.40	363,681	-0.61(-1.39%)
Jul 02, 2021	43.81	44.08	43.53	44.01	321,229	+0.43(+0.99%)
Jul 01, 2021	42.99	43.62	42.79	43.57	392,625	+0.54(+1.26%)
Jun 30, 2021	43.54	43.70	42.64	43.03	739,176	-0.82(-1.87%)
Jun 29, 2021	43.76	43.90	43.57	43.85	424,782	-0.01(-0.02%)
Jun 28, 2021	43.50	43.91	43.34	43.86	624,092	+0.59(+1.37%)
Jun 25, 2021	43.28	43.32	42.83	43.27	481,787	+0.35(+0.81%)
Jun 24, 2021	43.04	43.11	42.72	42.92	564,075	+0.23(+0.54%)
Jun 23, 2021	42.91	42.91	42.61	42.69	1,154,321	-0.08(-0.20%)
Jun 22, 2021	42.36	42.84	42.17	42.78	681,192	+0.42(+0.98%)
Jun 21, 2021	42.12	42.59	41.92	42.36	329,825	+0.25(+0.58%)
Jun 18, 2021	42.49	42.52	41.69	42.12	1,103,965	-0.47(-1.09%)
Jun 17, 2021	41.92	42.85	41.84	42.58	598,263	+0.46(+1.09%)
Jun 16, 2021	42.70	42.94	42.05	42.13	401,710	-0.36(-0.86%)
Jun 15, 2021	42.18	42.63	42.18	42.49	434,617	+0.20(+0.48%)
Jun 14, 2021	41.96	42.30	41.91	42.29	275,453	+0.16(+0.38%)
Jun 11, 2021	42.03	42.16	41.85	42.13	197,928	+0.12(+0.28%)
Jun 10, 2021	41.67	42.17	41.50	42.01	435,493	+0.35(+0.83%)
Jun 09, 2021	41.49	41.95	41.24	41.66	470,111	+0.38(+0.92%)
Jun 08, 2021	41.35	41.74	41.03	41.28	552,613	-0.08(-0.18%)
Jun 07, 2021	41.13	41.43	40.93	41.35	490,799	+0.19(+0.47%)
Jun 04, 2021	40.61	41.34	40.38	41.16	666,450	+0.80(+1.99%)
Jun 03, 2021	40.01	40.59	39.91	40.36	921,930	+0.29(+0.73%)
Jun 02, 2021	39.91	40.24	39.66	40.06	715,793	+0.18(+0.44%)
Jun 01, 2021	39.54	40.22	39.53	39.89	795,428	+0.46(+1.17%)
May 28, 2021	39.51	40.03	39.21	39.43	738,380	+0.16(+0.41%)
May 27, 2021	39.01	39.49	38.91	39.27	720,582	+0.22(+0.56%)
May 26, 2021	38.81	39.23	38.70	39.05	892,233	+0.31(+0.80%)
May 25, 2021	38.82	38.88	38.46	38.74	577,070	+0.21(+0.54%)
May 24, 2021	38.70	39.17	38.40	38.53	321,438	+0.12(+0.31%)
May 21, 2021	39.11	39.11	38.29	38.41	458,643	-0.44(-1.12%)
May 20, 2021	38.54	38.96	38.54	38.85	448,734	+0.47(+1.22%)
May 19, 2021	38.14	38.40	37.87	38.38	508,274	-0.31(-0.80%)
May 18, 2021	38.49	39.05	38.37	38.69	564,006	+0.18(+0.48%)
May 17, 2021	38.57	38.61	38.27	38.50	625,945	-0.25(-0.65%)
May 14, 2021	38.34	38.80	38.09	38.76	413,280	+0.77(+2.03%)
May 13, 2021	38.47	38.65	37.92	37.98	802,628	-0.29(-0.75%)
May 12, 2021	38.40	38.73	38.13	38.27	684,018	-0.40(-1.04%)
May 11, 2021	38.82	39.16	38.51	38.67	1,015,854	-0.73(-1.85%)
May 10, 2021	41.03	41.77	39.37	39.40	1,136,616	-0.83(-2.07%)
May 07, 2021	39.31	40.27	38.97	40.23	931,429	+1.19(+3.05%)
May 06, 2021	39.25	39.34	38.55	39.04	866,844	-0.12(-0.30%)
May 05, 2021	39.86	39.88	39.16	39.16	586,577	-0.56(-1.42%)
May 04, 2021	39.70	39.77	39.40	39.72	653,254	-0.10(-0.25%)

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.