Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	82.12	82.18	78.80	80.09	1,785,928	-2.41(-2.92%)
Apr 29, 2020	85.33	85.33	82.35	82.49	1,176,742	-1.08(-1.29%)
Apr 28, 2020	86.83	88.01	83.07	83.58	1,354,285	-1.38(-1.62%)
Apr 27, 2020	83.64	85.83	83.38	84.95	2,272,743	+3.17(+3.88%)
Apr 24, 2020	81.41	82.31	80.23	81.78	1,834,279	+0.47(+0.58%)
Apr 23, 2020	83.36	84.14	81.19	81.31	1,406,896	-2.10(-2.52%)
Apr 22, 2020	80.96	83.99	79.93	83.42	2,113,109	+4.04(+5.09%)
Apr 21, 2020	79.42	80.61	78.23	79.38	1,499,619	-1.50(-1.86%)
Apr 20, 2020	83.71	83.93	80.36	80.88	1,455,929	-4.04(-4.76%)
Apr 17, 2020	83.02	85.35	82.31	84.92	1,575,254	+3.45(+4.23%)
Apr 16, 2020	81.81	82.35	80.03	81.47	2,059,727	-0.13(-0.15%)
Apr 15, 2020	82.03	83.14	81.22	81.60	1,687,040	-2.81(-3.33%)
Apr 14, 2020	83.78	84.94	82.86	84.41	1,317,284	+2.32(+2.83%)
Apr 13, 2020	85.25	85.25	81.45	82.08	2,102,362	-4.21(-4.88%)
Apr 09, 2020	85.60	89.91	85.22	86.29	1,785,742	+2.00(+2.38%)
Apr 08, 2020	78.67	85.17	78.67	84.29	1,705,362	+5.76(+7.34%)
Apr 07, 2020	80.58	81.06	77.68	78.53	1,622,191	+0.55(+0.70%)
Apr 06, 2020	73.30	78.81	72.26	77.98	1,550,616	+8.07(+11.54%)
Apr 03, 2020	73.12	74.76	69.55	69.92	2,833,407	-4.04(-5.46%)
Apr 02, 2020	69.98	75.17	69.43	73.96	2,462,590	+2.20(+3.06%)
Apr 01, 2020	75.44	76.89	70.56	71.76	1,825,206	-7.04(-8.93%)
Mar 31, 2020	82.77	83.89	78.24	78.80	3,125,980	-5.11(-6.10%)
Mar 30, 2020	82.49	84.85	79.93	83.91	2,177,625	+2.29(+2.80%)
Mar 27, 2020	77.78	84.36	77.48	81.62	2,189,066	+0.53(+0.65%)
Mar 26, 2020	75.16	82.23	74.73	81.09	1,994,785	+6.50(+8.71%)
Mar 25, 2020	72.16	77.97	70.24	74.60	2,292,063	+2.21(+3.05%)
Mar 24, 2020	68.43	73.16	66.75	72.39	2,218,784	+6.83(+10.42%)
Mar 23, 2020	66.21	69.18	63.05	65.56	2,600,080	-1.52(-2.26%)
Mar 20, 2020	71.88	75.12	66.30	67.07	2,974,010	-3.40(-4.83%)
Mar 19, 2020	71.78	73.93	65.06	70.48	3,341,654	-1.98(-2.73%)
Mar 18, 2020	78.57	80.02	66.67	72.46	4,900,024	-11.08(-13.26%)
Mar 17, 2020	74.39	83.73	73.28	83.53	4,139,345	+10.80(+14.85%)
Mar 16, 2020	79.31	80.53	71.98	72.73	4,096,446	-13.58(-15.73%)
Mar 13, 2020	89.42	89.96	81.02	86.31	3,190,341	+1.08(+1.27%)
Mar 12, 2020	88.41	90.08	82.55	85.23	3,425,266	-8.37(-8.94%)
Mar 11, 2020	97.57	97.78	91.84	93.60	2,105,376	-6.43(-6.43%)
Mar 10, 2020	98.41	100.26	95.31	100.03	3,362,896	+3.26(+3.37%)
Mar 09, 2020	99.10	99.72	95.60	96.77	3,902,012	-7.45(-7.15%)
Mar 06, 2020	103.94	104.82	101.00	104.21	2,239,154	-2.67(-2.49%)
Mar 05, 2020	105.70	107.47	104.34	106.88	2,623,599	-0.75(-0.70%)
Mar 04, 2020	103.65	107.96	103.65	107.63	1,795,990	+5.42(+5.31%)
Mar 03, 2020	104.38	106.28	101.54	102.21	2,361,272	-1.87(-1.80%)
Mar 02, 2020	98.44	104.30	98.02	104.08	2,333,368	+6.05(+6.17%)
Feb 28, 2020	99.60	99.60	95.50	98.03	3,262,252	-3.26(-3.22%)
Feb 27, 2020	105.06	105.23	101.20	101.30	3,045,564	-4.07(-3.86%)
Feb 26, 2020	105.87	106.68	105.32	105.36	1,824,464	-0.55(-0.51%)
Feb 25, 2020	108.88	109.00	105.48	105.91	1,907,115	-2.88(-2.65%)
Feb 24, 2020	108.82	109.92	108.40	108.79	1,859,924	-0.18(-0.17%)
Feb 21, 2020	110.16	110.76	108.83	108.97	3,394,269	-1.25(-1.13%)
Feb 20, 2020	111.54	111.59	109.71	110.22	2,306,016	-1.38(-1.23%)
Feb 19, 2020	113.20	113.66	111.44	111.60	1,947,610	-1.42(-1.25%)
Feb 18, 2020	112.96	113.59	112.24	113.02	1,735,468	+0.55(+0.48%)
Feb 14, 2020	112.06	112.77	111.59	112.47	1,954,608	+0.75(+0.67%)
Feb 13, 2020	110.41	111.94	110.00	111.73	880,660	+1.41(+1.28%)
Feb 12, 2020	110.08	110.84	109.48	110.32	1,092,031	-0.34(-0.30%)
Feb 11, 2020	110.80	111.44	110.39	110.65	1,243,311	+0.00(+0.00%)
Feb 10, 2020	110.03	110.69	109.66	110.65	836,732	+0.79(+0.72%)
Feb 07, 2020	109.75	110.39	109.66	109.86	1,647,245	+0.44(+0.40%)
Feb 06, 2020	108.77	109.64	108.76	109.42	1,353,893	+0.71(+0.65%)
Feb 05, 2020	108.55	109.49	108.31	108.71	1,634,934	+0.00(+0.00%)
Feb 04, 2020	110.03	110.64	108.60	108.71	1,145,235	-1.36(-1.23%)
Feb 03, 2020	109.84	110.24	109.45	110.07	1,002,073	+0.56(+0.51%)
Jan 31, 2020	109.66	109.93	108.80	109.51	2,892,168	-0.17(-0.15%)
Jan 30, 2020	108.66	109.74	108.26	109.68	924,327	+0.97(+0.90%)
Jan 29, 2020	108.35	108.87	107.76	108.70	1,063,219	+0.47(+0.43%)
Jan 28, 2020	107.94	108.46	107.17	108.24	1,399,548	+0.37(+0.34%)
Jan 27, 2020	108.80	109.49	107.48	107.87	1,362,959	-0.98(-0.90%)
Jan 24, 2020	108.08	109.24	108.00	108.85	1,050,725	+0.65(+0.60%)
Jan 23, 2020	106.50	108.27	106.22	108.20	1,535,234	+1.71(+1.61%)
Jan 22, 2020	106.58	106.98	106.10	106.49	1,075,905	+0.44(+0.42%)
Jan 21, 2020	105.28	106.11	104.91	106.05	1,334,053	+0.87(+0.83%)
Jan 17, 2020	104.16	105.27	104.01	105.17	1,265,939	+1.13(+1.09%)
Jan 16, 2020	103.12	104.07	103.03	104.04	1,357,150	+1.01(+0.98%)
Jan 15, 2020	101.63	103.18	101.44	103.03	1,483,657	+1.80(+1.78%)
Jan 14, 2020	101.12	101.48	100.44	101.23	1,354,093	+0.05(+0.05%)
Jan 13, 2020	100.41	101.73	100.41	101.19	2,302,886	+0.76(+0.75%)
Jan 10, 2020	100.40	100.95	100.24	100.43	1,270,742	+0.29(+0.29%)
Jan 09, 2020	98.97	100.16	98.72	100.14	984,260	+1.08(+1.09%)
Jan 08, 2020	99.55	99.58	98.83	99.05	1,041,869	-0.14(-0.14%)
Jan 07, 2020	98.78	99.58	98.50	99.20	1,232,817	-0.02(-0.02%)
Jan 06, 2020	99.08	99.83	98.75	99.21	1,834,954	+0.35(+0.35%)
Jan 03, 2020	98.01	98.95	97.76	98.86	1,708,855	+0.67(+0.68%)
Jan 02, 2020	99.78	99.78	97.80	98.20	1,745,116	-1.56(-1.56%)
Dec 31, 2019	99.37	99.79	99.06	99.75	1,255,490	+0.43(+0.44%)
Dec 30, 2019	99.39	99.56	98.88	99.32	867,179	-0.48(-0.48%)
Dec 27, 2019	99.52	99.83	99.24	99.80	765,376	+0.28(+0.28%)
Dec 26, 2019	99.34	99.76	99.00	99.52	1,608,497	+0.07(+0.07%)
Dec 24, 2019	99.19	99.64	98.75	99.45	802,125	+0.72(+0.73%)
Dec 23, 2019	99.96	100.21	98.52	98.73	2,724,238	-1.33(-1.33%)
Dec 20, 2019	99.83	100.21	99.14	100.06	4,347,739	+0.55(+0.55%)
Dec 19, 2019	99.44	99.94	99.10	99.51	1,113,714	-0.12(-0.13%)
Dec 18, 2019	99.10	99.74	98.47	99.64	2,442,659	+0.70(+0.71%)
Dec 17, 2019	99.30	100.19	98.73	98.94	2,076,778	-0.25(-0.25%)
Dec 16, 2019	97.92	99.19	97.57	99.19	3,119,526	+0.68(+0.69%)
Dec 13, 2019	97.23	98.54	96.36	98.50	2,335,399	+1.15(+1.18%)
Dec 12, 2019	98.21	98.38	96.99	97.35	2,235,386	-1.05(-1.07%)
Dec 11, 2019	98.15	98.71	97.96	98.40	1,965,506	+0.42(+0.43%)
Dec 10, 2019	98.40	98.53	97.69	97.98	1,297,568	-0.42(-0.43%)
Dec 09, 2019	98.66	98.66	97.80	98.40	1,735,675	+0.08(+0.08%)
Dec 06, 2019	98.28	98.85	98.00	98.33	1,044,120	-0.27(-0.28%)
Dec 05, 2019	98.19	98.67	97.91	98.60	1,272,353	+0.26(+0.26%)
Dec 04, 2019	97.18	98.74	97.18	98.35	1,873,672	+0.99(+1.02%)
Dec 03, 2019	97.25	98.00	96.76	97.35	1,909,918	+0.78(+0.81%)
Dec 02, 2019	96.55	96.81	95.80	96.57	2,177,461	-0.34(-0.35%)
Nov 29, 2019	97.27	97.68	96.54	96.91	901,205	-0.44(-0.45%)
Nov 27, 2019	97.05	97.55	96.72	97.35	896,761	+0.37(+0.39%)
Nov 26, 2019	96.19	97.01	95.91	96.98	2,801,062	+0.91(+0.94%)
Nov 25, 2019	96.36	96.95	95.95	96.07	1,407,390	-0.28(-0.29%)
Nov 22, 2019	96.78	96.98	95.96	96.36	1,468,902	-0.15(-0.16%)
Nov 21, 2019	97.37	97.71	96.01	96.51	2,396,165	-0.97(-0.99%)
Nov 20, 2019	96.91	97.50	96.59	97.47	1,359,316	+0.72(+0.75%)
Nov 19, 2019	97.08	97.46	96.30	96.75	1,340,528	-0.58(-0.60%)
Nov 18, 2019	97.42	98.35	97.18	97.33	1,368,478	+0.15(+0.15%)
Nov 15, 2019	97.35	97.42	96.41	97.18	1,571,104	-0.15(-0.15%)
Nov 14, 2019	97.98	98.55	97.24	97.33	1,459,414	-0.52(-0.54%)
Nov 13, 2019	96.04	97.96	96.04	97.85	2,788,272	+2.21(+2.32%)
Nov 12, 2019	95.18	95.75	94.80	95.64	1,757,129	+0.64(+0.67%)
Nov 11, 2019	95.73	96.01	94.89	95.00	1,445,530	-0.67(-0.70%)
Nov 08, 2019	95.41	95.80	94.61	95.67	1,675,468	+0.14(+0.15%)
Nov 07, 2019	96.49	96.68	94.79	95.53	2,610,746	-1.35(-1.39%)
Nov 06, 2019	96.56	97.05	96.28	96.88	2,304,126	+0.58(+0.61%)
Nov 05, 2019	97.45	97.93	96.26	96.30	2,124,593	-1.66(-1.69%)
Nov 04, 2019	98.73	98.84	97.50	97.96	2,157,428	-0.88(-0.89%)
Nov 01, 2019	100.44	100.85	98.68	98.84	2,091,958	-1.50(-1.50%)
Oct 31, 2019	100.31	100.56	99.55	100.34	1,909,356	-0.07(-0.07%)
Oct 30, 2019	98.26	100.46	97.69	100.41	2,079,299	+2.08(+2.12%)
Oct 29, 2019	97.88	98.33	97.49	98.33	1,866,923	+0.76(+0.78%)
Oct 28, 2019	98.78	99.11	97.45	97.57	3,535,200	-1.78(-1.79%)
Oct 25, 2019	100.29	100.29	98.91	99.35	1,847,533	-0.81(-0.81%)
Oct 24, 2019	99.55	100.32	99.55	100.16	1,204,940	+0.50(+0.50%)
Oct 23, 2019	98.86	99.69	98.65	99.66	2,279,226	+1.02(+1.04%)
Oct 22, 2019	98.54	99.00	98.30	98.64	1,549,014	+0.32(+0.33%)
Oct 21, 2019	97.41	98.43	97.40	98.31	1,606,249	+0.72(+0.74%)
Oct 18, 2019	96.64	97.82	96.51	97.59	1,845,354	+0.72(+0.74%)
Oct 17, 2019	97.93	98.44	96.31	96.88	3,504,230	+1.02(+1.07%)
Oct 16, 2019	95.38	95.87	94.86	95.85	1,768,860	+0.40(+0.42%)
Oct 15, 2019	96.32	96.74	95.41	95.45	1,194,061	-0.88(-0.91%)
Oct 14, 2019	97.06	97.35	96.04	96.32	1,113,399	-0.51(-0.53%)
Oct 11, 2019	97.25	97.49	96.46	96.83	961,719	-0.46(-0.48%)
Oct 10, 2019	97.18	97.64	96.56	97.30	1,163,251	-0.22(-0.23%)
Oct 09, 2019	97.19	97.92	97.16	97.52	1,080,253	+0.36(+0.37%)
Oct 08, 2019	97.46	97.91	96.84	97.16	1,745,975	-0.14(-0.14%)
Oct 07, 2019	97.73	97.83	97.18	97.30	1,362,083	-0.81(-0.83%)
Oct 04, 2019	96.45	98.18	96.17	98.11	1,374,663	+1.88(+1.95%)
Oct 03, 2019	96.38	96.62	95.83	96.23	1,682,612	+0.04(+0.04%)
Oct 02, 2019	96.88	97.22	95.82	96.19	1,414,290	-0.72(-0.74%)
Oct 01, 2019	96.68	96.97	96.14	96.91	1,396,175	-0.03(-0.03%)
Sep 30, 2019	97.06	97.75	96.76	96.94	1,385,106	-0.12(-0.12%)
Sep 27, 2019	97.20	97.30	96.31	97.06	1,044,768	-0.04(-0.04%)
Sep 26, 2019	96.81	97.55	96.59	97.10	1,330,893	+0.55(+0.57%)
Sep 25, 2019	96.54	96.79	95.93	96.55	1,440,105	-0.17(-0.18%)
Sep 24, 2019	95.87	97.05	95.83	96.72	1,762,274	+1.21(+1.26%)
Sep 23, 2019	95.25	95.68	94.74	95.51	2,195,306	+0.35(+0.36%)
Sep 20, 2019	95.76	96.29	94.69	95.17	4,972,155	+0.11(+0.11%)
Sep 19, 2019	95.20	95.22	94.53	95.06	1,596,326	+0.36(+0.38%)
Sep 18, 2019	94.88	95.10	94.04	94.70	1,281,508	+0.16(+0.17%)
Sep 17, 2019	94.25	95.16	94.13	94.55	1,295,941	+0.77(+0.82%)
Sep 16, 2019	93.89	94.05	93.15	93.78	1,247,561	+0.01(+0.01%)
Sep 13, 2019	93.56	94.26	93.11	93.77	1,604,077	-0.31(-0.32%)
Sep 12, 2019	94.03	94.76	93.29	94.08	1,291,329	+0.81(+0.87%)
Sep 11, 2019	92.72	93.51	92.23	93.27	1,668,446	+0.55(+0.59%)
Sep 10, 2019	92.76	92.78	91.77	92.72	1,734,972	-0.28(-0.30%)
Sep 09, 2019	94.08	94.10	92.76	93.00	1,712,242	-0.79(-0.85%)
Sep 06, 2019	94.28	94.69	93.68	93.79	2,155,758	-0.78(-0.83%)
Sep 05, 2019	94.78	95.14	93.83	94.58	2,164,802	-0.88(-0.93%)
Sep 04, 2019	95.36	95.74	94.75	95.46	1,068,685	+0.32(+0.34%)
Sep 03, 2019	93.41	95.25	93.22	95.14	2,466,183	+1.93(+2.07%)
Aug 30, 2019	93.56	93.72	92.84	93.21	1,078,060	-0.15(-0.16%)
Aug 29, 2019	93.16	93.50	92.48	93.36	917,740	+0.58(+0.62%)
Aug 28, 2019	92.80	93.01	92.10	92.78	1,145,498	+0.18(+0.20%)
Aug 27, 2019	92.55	92.99	92.17	92.60	1,111,390	+0.46(+0.50%)
Aug 26, 2019	90.90	92.15	90.90	92.13	1,009,356	+1.40(+1.55%)
Aug 23, 2019	92.03	92.61	90.31	90.73	1,573,206	-1.21(-1.32%)
Aug 22, 2019	92.25	92.33	91.32	91.94	1,271,890	-0.30(-0.32%)
Aug 21, 2019	90.99	92.25	90.82	92.24	1,206,201	+1.21(+1.32%)
Aug 20, 2019	91.19	91.32	90.42	91.04	1,588,655	+0.35(+0.38%)
Aug 19, 2019	90.24	91.14	89.69	90.69	1,197,903	+0.50(+0.55%)
Aug 16, 2019	90.09	90.57	89.86	90.19	1,095,857	+0.16(+0.17%)
Aug 15, 2019	88.40	90.37	86.70	90.04	1,834,992	+1.65(+1.87%)
Aug 14, 2019	89.32	89.65	88.05	88.38	1,156,974	-0.68(-0.76%)
Aug 13, 2019	89.07	89.42	88.36	89.06	1,252,630	+0.07(+0.07%)
Aug 12, 2019	88.80	89.40	88.52	89.00	1,074,185	+0.26(+0.29%)
Aug 09, 2019	88.56	89.18	88.33	88.74	1,580,470	+0.32(+0.36%)
Aug 08, 2019	87.43	88.82	87.12	88.42	1,091,705	+0.93(+1.06%)
Aug 07, 2019	87.52	88.15	86.19	87.49	1,568,213	+0.23(+0.27%)
Aug 06, 2019	85.97	87.59	85.11	87.26	1,675,621	+1.34(+1.56%)
Aug 05, 2019	87.63	88.00	85.54	85.92	1,509,644	-1.48(-1.70%)
Aug 02, 2019	87.65	88.07	86.97	87.40	1,380,644	-0.20(-0.22%)
Aug 01, 2019	86.12	88.29	86.12	87.60	2,053,638	+1.10(+1.27%)
Jul 31, 2019	85.91	86.87	85.67	86.50	3,951,560	+1.42(+1.68%)
Jul 30, 2019	85.79	85.97	84.60	85.07	1,259,145	-0.87(-1.01%)
Jul 29, 2019	85.17	85.96	84.91	85.94	1,229,148	+1.02(+1.21%)
Jul 26, 2019	85.17	85.29	84.61	84.92	2,625,507	-0.27(-0.32%)
Jul 25, 2019	85.41	85.83	84.74	85.19	1,672,608	-0.52(-0.61%)
Jul 24, 2019	86.31	86.46	85.08	85.71	1,394,316	-0.16(-0.19%)
Jul 23, 2019	86.34	86.44	85.72	85.88	1,402,800	-0.44(-0.51%)
Jul 22, 2019	86.86	86.86	85.98	86.32	1,640,448	-0.16(-0.19%)
Jul 19, 2019	87.32	87.91	86.47	86.48	1,933,292	-0.94(-1.08%)
Jul 18, 2019	86.49	87.45	85.96	87.42	1,294,179	+0.99(+1.15%)
Jul 17, 2019	86.24	86.74	86.03	86.43	1,175,824	+0.54(+0.63%)
Jul 16, 2019	85.75	85.98	85.14	85.89	1,527,333	+0.03(+0.04%)
Jul 15, 2019	85.28	85.86	84.68	85.86	1,968,500	+0.79(+0.93%)
Jul 12, 2019	85.75	85.75	84.68	85.07	1,352,560	-0.47(-0.56%)
Jul 11, 2019	85.44	86.20	84.80	85.54	1,608,067	-0.18(-0.21%)
Jul 10, 2019	85.71	86.44	85.31	85.72	1,457,260	+0.35(+0.41%)
Jul 09, 2019	85.39	85.57	84.64	85.37	2,624,636	-0.11(-0.12%)
Jul 08, 2019	85.55	85.90	84.91	85.48	1,795,437	+0.02(+0.03%)
Jul 05, 2019	84.75	85.52	84.03	85.45	1,415,688	-0.16(-0.19%)
Jul 03, 2019	85.00	86.11	85.00	85.61	1,776,021	+0.70(+0.82%)
Jul 02, 2019	83.92	85.25	83.82	84.92	2,275,553	+1.38(+1.66%)
Jul 01, 2019	84.20	84.30	82.82	83.53	2,889,018	-0.76(-0.90%)
Jun 28, 2019	83.13	84.41	83.12	84.30	3,682,206	+1.04(+1.25%)
Jun 27, 2019	83.04	83.59	82.61	83.26	1,408,705	+0.37(+0.44%)
Jun 26, 2019	84.53	84.61	82.79	82.89	2,839,515	-1.66(-1.97%)
Jun 25, 2019	84.74	85.05	84.35	84.55	2,220,530	-0.37(-0.43%)
Jun 24, 2019	85.43	85.57	84.71	84.92	1,543,682	-0.47(-0.55%)
Jun 21, 2019	84.76	85.51	84.04	85.39	3,437,507	+0.67(+0.79%)
Jun 20, 2019	84.35	85.00	83.96	84.71	2,153,711	+0.79(+0.94%)
Jun 19, 2019	82.56	84.23	82.56	83.93	1,652,555	+0.97(+1.16%)
Jun 18, 2019	83.69	83.80	82.39	82.96	1,268,478	-0.38(-0.45%)
Jun 17, 2019	83.71	84.17	82.81	83.34	2,549,798	-0.23(-0.27%)
Jun 14, 2019	82.93	83.92	82.93	83.57	1,745,006	+0.84(+1.01%)
Jun 13, 2019	83.03	83.40	82.33	82.73	1,652,731	-0.24(-0.29%)
Jun 12, 2019	82.09	83.33	81.90	82.97	1,988,215	+1.48(+1.82%)
Jun 11, 2019	81.50	81.92	80.96	81.49	2,110,076	-0.29(-0.35%)
Jun 10, 2019	82.13	82.50	81.42	81.77	2,851,878	-0.61(-0.75%)
Jun 07, 2019	83.45	83.89	82.33	82.39	2,290,572	-0.31(-0.38%)
Jun 06, 2019	82.17	83.15	82.13	82.70	2,065,700	+0.61(+0.74%)
Jun 05, 2019	80.13	82.52	80.02	82.09	3,296,665	+2.29(+2.87%)
Jun 04, 2019	80.22	80.22	78.15	79.80	3,140,968	-0.48(-0.59%)
Jun 03, 2019	79.66	80.28	78.96	80.28	2,737,497	+0.78(+0.98%)
May 31, 2019	78.84	79.76	78.55	79.50	3,658,151	+0.75(+0.95%)
May 30, 2019	78.65	78.97	78.32	78.75	2,393,017	+0.41(+0.52%)
May 29, 2019	79.54	79.73	78.21	78.34	2,281,346	-1.04(-1.31%)
May 28, 2019	81.09	81.12	79.37	79.38	1,998,278	-1.69(-2.08%)
May 24, 2019	81.36	81.77	81.03	81.07	1,450,610	-0.29(-0.36%)
May 23, 2019	80.73	81.38	80.64	81.36	1,081,990	+0.70(+0.87%)
May 22, 2019	80.06	80.68	79.76	80.66	1,097,548	+0.66(+0.83%)
May 21, 2019	80.14	80.72	79.75	80.00	1,584,508	-0.22(-0.28%)
May 20, 2019	80.26	80.68	79.82	80.22	1,635,552	+0.05(+0.06%)
May 17, 2019	78.90	80.27	78.90	80.17	1,311,044	+0.80(+1.01%)
May 16, 2019	78.62	79.63	78.48	79.37	918,817	+0.51(+0.64%)
May 15, 2019	79.02	79.49	78.86	78.86	1,127,229	-0.16(-0.21%)
May 14, 2019	79.69	79.85	79.02	79.02	2,000,437	-0.80(-1.01%)
May 13, 2019	78.89	79.95	78.58	79.82	1,469,711	+0.93(+1.18%)
May 10, 2019	77.15	78.90	77.15	78.89	1,623,878	+1.65(+2.14%)
May 09, 2019	77.33	77.60	76.91	77.24	1,923,535	+0.07(+0.08%)
May 08, 2019	78.04	78.31	76.97	77.17	2,711,203	-1.12(-1.43%)
May 07, 2019	77.97	78.37	77.65	78.29	1,650,403	+0.24(+0.31%)
May 06, 2019	78.46	78.64	77.80	78.05	1,055,953	-0.34(-0.43%)
May 03, 2019	78.09	78.76	78.05	78.39	1,302,198	+0.33(+0.43%)
May 02, 2019	77.94	78.66	77.28	78.06	1,689,183	+0.27(+0.34%)

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.

Entergy Corp (NY: ETR )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Entergy Corp (NY: ETR )

Historical Prices

Sections

Services

The Punxsutawney Spirit