Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	69.16	70.50	67.60	67.91	6,096,432	-2.17(-3.09%)
Mar 30, 2020	68.30	70.48	67.65	70.08	6,313,198	+2.75(+4.08%)
Mar 27, 2020	65.52	70.27	65.45	67.33	6,063,806	-0.84(-1.23%)
Mar 26, 2020	63.12	68.79	62.98	68.17	7,341,159	+5.44(+8.67%)
Mar 25, 2020	59.77	65.95	58.93	62.73	7,826,965	+2.70(+4.49%)
Mar 24, 2020	56.26	60.38	55.53	60.03	7,759,345	+6.17(+11.46%)
Mar 23, 2020	55.74	57.04	52.17	53.86	8,406,495	-3.57(-6.21%)
Mar 20, 2020	63.69	63.81	57.18	57.43	10,689,969	-5.58(-8.86%)
Mar 19, 2020	66.43	66.47	62.13	63.01	7,576,615	-3.55(-5.34%)
Mar 18, 2020	68.02	69.67	64.79	66.57	7,650,645	-5.64(-7.81%)
Mar 17, 2020	65.98	72.67	65.62	72.21	7,992,900	+7.91(+12.30%)
Mar 16, 2020	66.58	71.08	63.81	64.30	8,478,060	-7.72(-10.71%)
Mar 13, 2020	71.38	72.09	67.17	72.02	7,332,091	+4.44(+6.57%)
Mar 12, 2020	71.80	72.51	63.81	67.57	9,151,250	-8.78(-11.50%)
Mar 11, 2020	77.99	78.23	75.39	76.36	7,465,881	-3.45(-4.32%)
Mar 10, 2020	80.30	81.13	76.75	79.81	7,606,626	+0.39(+0.50%)
Mar 09, 2020	79.35	81.19	77.96	79.41	6,688,811	-3.75(-4.51%)
Mar 06, 2020	81.82	83.54	80.25	83.17	6,577,242	-0.91(-1.08%)
Mar 05, 2020	84.27	85.21	83.12	84.07	5,153,880	-1.28(-1.50%)
Mar 04, 2020	81.18	85.38	81.10	85.35	5,102,409	+5.07(+6.32%)
Mar 03, 2020	81.08	82.88	79.61	80.28	6,027,034	-0.89(-1.10%)
Mar 02, 2020	76.95	81.39	76.86	81.17	8,099,797	+4.17(+5.42%)
Feb 28, 2020	78.34	78.34	75.06	76.99	9,421,683	-2.76(-3.46%)
Feb 27, 2020	82.36	83.37	79.73	79.76	5,696,411	-3.32(-3.99%)
Feb 26, 2020	83.37	84.38	82.97	83.07	3,754,245	-0.28(-0.33%)
Feb 25, 2020	86.07	86.21	83.14	83.35	4,873,126	-2.54(-2.96%)
Feb 24, 2020	85.71	87.15	85.41	85.89	6,291,727	-0.11(-0.13%)
Feb 21, 2020	85.08	86.47	85.06	86.00	4,192,284	+0.84(+0.99%)
Feb 20, 2020	84.95	85.51	84.81	85.16	3,228,821	+0.01(+0.01%)
Feb 19, 2020	85.83	85.96	85.11	85.16	3,345,661	-0.50(-0.59%)
Feb 18, 2020	85.35	86.01	85.25	85.66	7,452,198	+0.62(+0.73%)
Feb 14, 2020	84.10	85.45	84.04	85.04	7,503,713	+0.98(+1.17%)
Feb 13, 2020	82.12	84.29	81.92	84.06	6,112,735	+2.63(+3.23%)
Feb 12, 2020	80.64	81.69	80.60	81.42	5,255,248	+0.77(+0.96%)
Feb 11, 2020	80.14	80.86	80.07	80.65	3,599,513	+0.63(+0.79%)
Feb 10, 2020	80.13	80.16	79.59	80.02	3,184,283	-0.03(-0.04%)
Feb 07, 2020	80.87	80.90	79.99	80.05	3,304,492	-0.55(-0.68%)
Feb 06, 2020	80.67	80.98	80.50	80.60	1,937,441	-0.17(-0.22%)
Feb 05, 2020	80.18	80.96	80.08	80.78	2,789,229	+0.45(+0.56%)
Feb 04, 2020	81.12	81.50	80.28	80.33	3,370,356	-0.89(-1.10%)
Feb 03, 2020	81.18	81.39	80.92	81.22	3,206,382	+0.03(+0.04%)
Jan 31, 2020	80.97	81.53	80.63	81.18	3,818,722	+0.13(+0.16%)
Jan 30, 2020	80.26	81.12	80.17	81.05	3,935,539	+0.60(+0.74%)
Jan 29, 2020	80.12	80.73	79.95	80.45	2,808,903	+0.45(+0.56%)
Jan 28, 2020	80.08	80.73	79.85	80.00	4,445,388	+0.09(+0.11%)
Jan 27, 2020	79.94	80.38	79.59	79.91	2,983,759	-0.15(-0.19%)
Jan 24, 2020	79.77	80.33	79.67	80.06	2,668,439	+0.17(+0.21%)
Jan 23, 2020	79.23	79.96	79.18	79.89	4,599,756	+0.64(+0.81%)
Jan 22, 2020	79.00	79.49	78.89	79.25	4,375,685	+0.43(+0.55%)
Jan 21, 2020	78.16	78.88	77.78	78.82	4,123,714	+0.89(+1.14%)
Jan 17, 2020	77.45	78.10	77.32	77.93	3,672,005	+0.45(+0.58%)
Jan 16, 2020	77.14	77.68	77.06	77.48	3,900,564	+0.57(+0.75%)
Jan 15, 2020	76.12	76.98	75.97	76.91	2,834,853	+0.99(+1.30%)
Jan 14, 2020	75.80	76.04	75.25	75.92	3,619,534	+0.05(+0.07%)
Jan 13, 2020	75.25	76.13	75.25	75.87	3,582,529	+0.67(+0.88%)
Jan 10, 2020	75.57	75.86	75.15	75.20	3,878,251	-0.15(-0.20%)
Jan 09, 2020	75.07	75.49	74.90	75.35	2,858,775	+0.18(+0.24%)
Jan 08, 2020	75.22	75.56	74.80	75.17	3,106,615	+0.11(+0.14%)
Jan 07, 2020	75.58	75.58	74.71	75.06	4,789,254	-0.47(-0.63%)
Jan 06, 2020	75.17	75.70	75.09	75.54	2,898,591	+0.37(+0.49%)
Jan 03, 2020	75.03	75.73	74.96	75.17	3,397,814	+0.05(+0.07%)
Jan 02, 2020	75.90	76.32	74.86	75.12	4,716,312	-0.72(-0.95%)
Dec 31, 2019	75.58	75.87	75.35	75.84	3,055,555	+0.35(+0.46%)
Dec 30, 2019	75.34	75.70	75.22	75.50	2,691,011	-0.15(-0.20%)
Dec 27, 2019	75.22	75.66	75.02	75.64	3,122,058	+0.48(+0.64%)
Dec 26, 2019	74.84	75.28	74.80	75.16	2,782,782	+0.13(+0.18%)
Dec 24, 2019	74.93	75.26	74.61	75.03	967,488	+0.07(+0.09%)
Dec 23, 2019	75.35	75.57	74.51	74.96	6,085,952	-0.39(-0.52%)
Dec 20, 2019	75.02	75.59	74.63	75.35	8,075,791	+0.56(+0.74%)
Dec 19, 2019	75.28	75.46	74.34	74.80	5,853,461	-0.55(-0.73%)
Dec 18, 2019	75.42	75.59	75.05	75.35	4,814,039	+0.05(+0.07%)
Dec 17, 2019	75.17	76.09	74.94	75.30	3,571,084	+0.05(+0.07%)
Dec 16, 2019	75.46	75.50	74.38	75.25	5,528,969	+0.32(+0.43%)
Dec 13, 2019	74.27	75.20	74.15	74.92	6,124,579	+0.45(+0.60%)
Dec 12, 2019	73.99	74.66	73.92	74.47	7,025,618	+0.47(+0.63%)
Dec 11, 2019	74.16	74.31	73.73	74.01	6,006,285	-0.04(-0.06%)
Dec 10, 2019	74.21	74.38	73.87	74.05	3,858,959	-0.19(-0.26%)
Dec 09, 2019	74.70	74.72	74.16	74.24	4,568,062	-0.40(-0.53%)
Dec 06, 2019	74.18	74.78	74.01	74.64	3,565,215	+0.39(+0.53%)
Dec 05, 2019	73.89	74.29	73.67	74.25	3,674,375	+0.28(+0.38%)
Dec 04, 2019	73.05	74.11	73.05	73.97	4,213,417	+0.91(+1.24%)
Dec 03, 2019	72.76	73.12	72.47	73.06	5,483,381	+0.47(+0.65%)
Dec 02, 2019	73.07	73.32	72.55	72.58	5,053,248	-0.73(-1.00%)
Nov 29, 2019	73.84	73.95	73.03	73.32	1,594,040	-0.32(-0.44%)
Nov 27, 2019	73.28	73.82	73.19	73.64	3,883,783	+0.30(+0.41%)
Nov 26, 2019	72.74	73.52	72.72	73.34	7,900,974	+0.50(+0.69%)
Nov 25, 2019	72.51	72.90	72.12	72.84	7,521,345	+0.38(+0.53%)
Nov 22, 2019	72.55	72.63	71.81	72.46	6,930,679	+0.40(+0.55%)
Nov 21, 2019	72.79	72.81	71.87	72.06	9,104,506	-0.39(-0.54%)
Nov 20, 2019	72.33	72.85	71.94	72.45	7,714,490	+0.08(+0.11%)
Nov 19, 2019	72.38	72.73	71.94	72.37	19,343,782	-1.35(-1.83%)
Nov 18, 2019	73.92	74.61	73.52	73.72	5,140,083	+0.06(+0.08%)
Nov 15, 2019	73.71	73.77	73.25	73.66	4,289,659	+0.27(+0.37%)
Nov 14, 2019	72.93	73.86	72.78	73.38	4,696,988	+0.55(+0.76%)
Nov 13, 2019	72.39	72.96	71.83	72.83	6,646,871	+0.77(+1.07%)
Nov 12, 2019	72.23	72.48	71.76	72.06	4,671,441	-0.01(-0.01%)
Nov 11, 2019	74.02	74.04	71.96	72.06	5,921,042	-1.93(-2.61%)
Nov 08, 2019	75.44	75.50	73.40	74.00	7,472,237	-2.16(-2.84%)
Nov 07, 2019	76.51	76.75	75.48	76.16	5,014,237	-0.64(-0.84%)
Nov 06, 2019	76.67	77.07	76.55	76.80	2,658,344	+0.17(+0.23%)
Nov 05, 2019	76.54	76.98	76.01	76.63	3,193,100	-0.40(-0.52%)
Nov 04, 2019	77.61	77.68	76.56	77.03	3,737,896	-0.61(-0.78%)
Nov 01, 2019	77.58	77.78	77.15	77.64	3,217,738	+0.10(+0.13%)
Oct 31, 2019	77.25	77.69	76.98	77.54	2,983,077	+0.21(+0.27%)
Oct 30, 2019	77.04	77.63	76.86	77.34	2,225,985	+0.39(+0.51%)
Oct 29, 2019	77.16	77.28	76.78	76.94	3,251,734	-0.47(-0.61%)
Oct 28, 2019	78.18	78.36	77.23	77.41	3,356,954	-1.09(-1.39%)
Oct 25, 2019	79.20	79.27	78.14	78.51	2,209,908	-0.53(-0.67%)
Oct 24, 2019	79.02	79.39	78.94	79.03	2,150,019	-0.08(-0.10%)
Oct 23, 2019	78.59	79.12	78.37	79.12	2,696,837	+0.70(+0.89%)
Oct 22, 2019	78.56	78.65	78.22	78.42	2,210,157	-0.01(-0.01%)
Oct 21, 2019	78.23	78.48	77.87	78.42	1,931,553	-0.02(-0.02%)
Oct 18, 2019	78.11	78.64	77.74	78.44	3,697,524	+0.15(+0.19%)
Oct 17, 2019	78.24	78.65	78.10	78.29	3,039,582	+0.03(+0.04%)
Oct 16, 2019	77.93	78.28	77.67	78.26	3,183,337	+0.11(+0.14%)
Oct 15, 2019	78.27	78.54	77.87	78.15	2,371,760	-0.11(-0.14%)
Oct 14, 2019	79.11	79.11	78.02	78.26	3,032,027	-0.69(-0.88%)
Oct 11, 2019	79.21	79.47	78.52	78.95	2,824,258	-0.26(-0.33%)
Oct 10, 2019	78.87	79.35	78.57	79.21	2,898,688	+0.21(+0.27%)
Oct 09, 2019	79.21	79.44	78.95	79.00	3,204,412	-0.05(-0.06%)
Oct 08, 2019	79.77	79.85	78.97	79.05	3,124,870	-0.68(-0.86%)
Oct 07, 2019	79.59	80.00	79.30	79.73	2,998,684	-0.21(-0.26%)
Oct 04, 2019	78.53	80.10	78.41	79.94	3,831,115	+1.70(+2.18%)
Oct 03, 2019	78.15	78.65	77.96	78.23	4,438,716	+0.32(+0.41%)
Oct 02, 2019	79.15	79.26	77.83	77.91	3,707,349	-1.22(-1.54%)
Oct 01, 2019	78.62	79.14	78.36	79.13	2,443,812	+0.27(+0.34%)
Sep 30, 2019	79.19	79.38	78.64	78.86	3,113,375	-0.33(-0.42%)
Sep 27, 2019	79.21	79.35	78.70	79.19	2,383,248	+0.05(+0.06%)
Sep 26, 2019	78.98	79.48	78.88	79.14	2,419,953	+0.16(+0.21%)
Sep 25, 2019	79.12	79.49	78.76	78.98	3,024,705	-0.23(-0.29%)
Sep 24, 2019	78.70	79.63	78.61	79.21	3,878,433	+0.72(+0.92%)
Sep 23, 2019	78.39	78.74	78.22	78.48	2,845,135	+0.11(+0.14%)
Sep 20, 2019	78.33	78.51	77.53	78.37	6,220,928	+0.64(+0.83%)
Sep 19, 2019	77.78	77.79	77.13	77.73	2,497,856	+0.19(+0.24%)
Sep 18, 2019	77.57	77.89	76.94	77.54	3,729,018	+0.32(+0.42%)
Sep 17, 2019	76.78	77.49	76.64	77.22	3,205,117	+0.62(+0.81%)
Sep 16, 2019	77.19	77.31	76.29	76.61	3,567,224	-0.64(-0.83%)
Sep 13, 2019	77.73	78.15	77.05	77.25	4,038,370	-0.87(-1.12%)
Sep 12, 2019	78.28	78.73	77.88	78.12	2,843,698	+0.39(+0.50%)
Sep 11, 2019	76.96	77.77	76.71	77.73	3,349,985	+0.45(+0.59%)
Sep 10, 2019	76.72	77.77	76.70	77.28	3,864,976	+0.18(+0.23%)
Sep 09, 2019	76.97	77.20	76.57	77.10	3,567,769	-0.03(-0.04%)
Sep 06, 2019	77.03	77.57	76.81	77.13	3,133,742	+0.29(+0.37%)
Sep 05, 2019	76.92	77.21	76.35	76.84	3,307,853	-0.46(-0.60%)
Sep 04, 2019	77.25	77.48	76.70	77.31	2,555,879	+0.25(+0.32%)
Sep 03, 2019	76.10	77.10	75.96	77.06	3,185,066	+0.77(+1.00%)
Aug 30, 2019	76.51	76.80	76.19	76.29	2,623,081	-0.02(-0.02%)
Aug 29, 2019	76.31	76.34	75.30	76.31	2,712,387	+0.38(+0.50%)
Aug 28, 2019	76.02	76.63	75.60	75.93	3,208,101	+0.12(+0.16%)
Aug 27, 2019	75.50	76.38	75.40	75.81	4,458,744	+0.66(+0.88%)
Aug 26, 2019	74.80	75.18	74.51	75.15	2,476,240	+0.50(+0.67%)
Aug 23, 2019	75.23	75.41	74.25	74.65	3,833,668	-0.48(-0.64%)
Aug 22, 2019	75.10	75.78	74.45	75.13	2,364,888	+0.07(+0.09%)
Aug 21, 2019	74.43	75.10	74.11	75.06	3,348,180	+0.05(+0.07%)
Aug 20, 2019	74.89	75.31	74.59	75.01	4,389,747	+0.42(+0.56%)
Aug 19, 2019	73.79	74.95	73.51	74.59	3,199,907	+0.74(+1.00%)
Aug 16, 2019	73.55	74.15	73.41	73.85	2,778,066	+0.40(+0.55%)
Aug 15, 2019	72.14	73.69	72.04	73.45	2,898,882	+1.16(+1.61%)
Aug 14, 2019	73.38	73.71	72.15	72.28	4,404,053	-0.82(-1.12%)
Aug 13, 2019	72.96	73.28	72.27	73.10	2,959,388	+0.26(+0.36%)
Aug 12, 2019	73.21	73.25	72.41	72.84	2,691,155	-0.20(-0.28%)
Aug 09, 2019	72.84	73.40	72.67	73.05	2,893,581	+0.36(+0.49%)
Aug 08, 2019	71.97	72.86	71.90	72.69	2,767,030	+0.38(+0.53%)
Aug 07, 2019	72.36	72.84	71.49	72.31	3,231,410	-0.07(-0.09%)
Aug 06, 2019	71.05	72.79	70.25	72.37	4,844,939	+1.60(+2.25%)
Aug 05, 2019	72.01	72.32	70.43	70.78	4,875,796	-0.94(-1.32%)
Aug 02, 2019	71.49	72.22	71.26	71.72	3,967,171	+0.50(+0.71%)
Aug 01, 2019	70.65	71.64	70.31	71.22	3,753,212	+0.63(+0.90%)
Jul 31, 2019	71.31	71.49	70.25	70.58	3,470,291	-0.83(-1.16%)
Jul 30, 2019	71.31	71.77	70.74	71.41	3,312,992	-0.04(-0.06%)
Jul 29, 2019	71.00	71.53	70.83	71.45	3,001,398	+0.72(+1.01%)
Jul 26, 2019	70.40	70.87	70.22	70.74	2,980,569	+0.34(+0.49%)
Jul 25, 2019	70.73	71.13	70.13	70.39	3,293,084	-0.56(-0.79%)
Jul 24, 2019	71.58	71.61	70.65	70.96	2,932,160	-0.41(-0.57%)
Jul 23, 2019	71.77	71.82	71.11	71.36	3,860,201	-0.38(-0.53%)
Jul 22, 2019	72.11	72.19	71.49	71.75	2,654,199	-0.24(-0.34%)
Jul 19, 2019	72.96	73.10	71.97	71.99	2,959,068	-1.09(-1.49%)
Jul 18, 2019	72.61	73.13	72.16	73.08	2,348,768	+0.53(+0.73%)
Jul 17, 2019	72.71	73.00	72.35	72.55	2,583,521	+0.09(+0.12%)
Jul 16, 2019	72.53	72.87	71.92	72.46	2,122,030	-0.28(-0.39%)
Jul 15, 2019	72.28	72.87	72.07	72.75	2,270,136	+0.55(+0.77%)
Jul 12, 2019	72.92	72.92	71.98	72.19	2,581,874	-0.61(-0.84%)
Jul 11, 2019	72.84	73.28	72.12	72.80	2,923,212	-0.15(-0.20%)
Jul 10, 2019	73.09	73.37	72.68	72.95	2,950,828	+0.19(+0.26%)
Jul 09, 2019	73.45	73.47	72.33	72.76	3,191,968	-0.21(-0.29%)
Jul 08, 2019	73.17	73.30	72.49	72.97	2,514,873	-0.02(-0.02%)
Jul 05, 2019	72.78	73.06	71.79	72.99	2,142,633	-0.34(-0.47%)
Jul 03, 2019	72.60	73.74	72.60	73.33	2,110,197	+0.78(+1.08%)
Jul 02, 2019	71.76	72.80	71.75	72.55	2,505,169	+0.92(+1.28%)
Jul 01, 2019	71.63	71.82	71.01	71.63	3,501,501	-0.19(-0.26%)
Jun 28, 2019	72.02	72.55	71.57	71.82	4,761,735	-0.25(-0.35%)
Jun 27, 2019	71.68	72.21	71.44	72.07	3,350,186	+0.46(+0.65%)
Jun 26, 2019	73.12	73.21	71.57	71.61	4,222,826	-1.74(-2.37%)
Jun 25, 2019	73.18	73.80	73.07	73.35	4,910,678	+0.17(+0.23%)
Jun 24, 2019	72.94	73.36	72.62	73.18	4,061,487	+0.31(+0.42%)
Jun 21, 2019	72.14	72.93	71.60	72.87	8,437,595	+0.77(+1.07%)
Jun 20, 2019	71.74	72.30	71.36	72.10	2,983,499	+0.76(+1.06%)
Jun 19, 2019	70.73	71.72	70.55	71.34	3,296,758	+0.33(+0.47%)
Jun 18, 2019	71.92	72.03	70.25	71.01	3,110,851	-0.58(-0.81%)
Jun 17, 2019	71.69	72.10	71.23	71.58	3,008,513	+0.07(+0.09%)
Jun 14, 2019	70.63	71.76	70.61	71.52	3,977,860	+0.90(+1.27%)
Jun 13, 2019	70.77	71.17	70.25	70.62	4,611,379	+0.10(+0.14%)
Jun 12, 2019	70.09	70.70	70.09	70.52	3,555,463	+0.82(+1.18%)
Jun 11, 2019	70.03	70.39	69.24	69.70	3,490,998	-0.53(-0.75%)
Jun 10, 2019	70.75	70.79	70.03	70.23	3,720,785	-0.61(-0.86%)
Jun 07, 2019	71.59	72.11	70.77	70.84	3,984,740	-0.55(-0.76%)
Jun 06, 2019	71.07	71.62	70.78	71.39	3,668,166	+0.40(+0.56%)
Jun 05, 2019	70.13	71.36	69.60	70.99	3,464,120	+1.07(+1.54%)
Jun 04, 2019	69.98	70.12	68.60	69.91	3,070,136	-0.10(-0.14%)
Jun 03, 2019	70.03	70.11	69.39	70.01	3,761,907	+0.33(+0.48%)
May 31, 2019	69.63	70.07	68.74	69.68	3,910,039	+0.07(+0.09%)
May 30, 2019	69.91	70.22	69.46	69.61	2,817,402	-0.23(-0.33%)
May 29, 2019	71.14	71.28	69.78	69.84	2,847,835	-1.07(-1.50%)
May 28, 2019	72.28	72.32	70.75	70.91	4,635,338	-1.38(-1.90%)
May 24, 2019	72.36	72.80	72.15	72.28	2,417,112	-0.07(-0.10%)
May 23, 2019	71.72	72.43	71.57	72.36	4,744,997	+0.89(+1.24%)
May 22, 2019	71.12	71.62	70.93	71.47	2,734,602	+0.59(+0.84%)
May 21, 2019	70.96	71.65	70.71	70.87	3,352,166	+0.10(+0.14%)
May 20, 2019	71.06	71.30	70.53	70.78	3,809,076	-0.20(-0.28%)
May 17, 2019	69.75	71.17	69.74	70.97	5,440,807	+0.78(+1.11%)
May 16, 2019	69.93	70.57	69.77	70.19	5,101,251	+0.31(+0.44%)
May 15, 2019	70.22	70.50	69.87	69.88	4,536,841	-0.18(-0.25%)
May 14, 2019	70.55	70.55	69.70	70.06	6,154,299	-0.84(-1.18%)
May 13, 2019	70.62	70.99	69.89	70.90	5,025,535	+0.05(+0.07%)
May 10, 2019	69.75	70.91	69.61	70.85	3,682,904	+0.93(+1.34%)
May 09, 2019	71.41	71.41	69.79	69.92	3,930,668	-0.78(-1.10%)
May 08, 2019	71.78	71.91	70.63	70.70	3,517,645	-1.18(-1.64%)
May 07, 2019	72.07	72.18	71.53	71.87	3,162,173	-0.18(-0.25%)
May 06, 2019	72.61	72.81	71.91	72.05	3,302,985	-0.55(-0.75%)
May 03, 2019	72.61	72.83	72.32	72.60	3,711,468	+0.28(+0.39%)
May 02, 2019	72.82	73.12	72.16	72.32	3,299,298	-0.48(-0.66%)
May 01, 2019	73.02	73.32	72.55	72.80	2,885,447	-0.57(-0.78%)
Apr 30, 2019	72.22	73.45	72.01	73.37	4,027,201	+1.24(+1.72%)
Apr 29, 2019	72.40	72.70	71.92	72.13	2,944,330	-0.60(-0.82%)
Apr 26, 2019	73.03	73.54	72.69	72.73	2,386,219	-0.10(-0.14%)
Apr 25, 2019	72.00	73.00	71.88	72.83	3,112,978	+0.62(+0.86%)
Apr 24, 2019	71.89	72.45	71.57	72.21	2,412,259	+0.54(+0.75%)
Apr 23, 2019	71.52	71.91	71.09	71.67	2,902,223	+0.23(+0.32%)
Apr 22, 2019	71.67	72.11	71.28	71.45	3,248,658	-0.33(-0.46%)
Apr 18, 2019	71.92	72.19	71.61	71.78	3,505,310	+0.06(+0.09%)
Apr 17, 2019	71.77	72.24	71.43	71.71	4,920,117	-0.02(-0.03%)
Apr 16, 2019	72.58	72.99	71.55	71.74	3,932,401	-1.09(-1.49%)
Apr 15, 2019	72.87	73.06	72.60	72.82	3,488,427	-0.01(-0.01%)
Apr 12, 2019	72.23	72.84	71.83	72.83	4,372,665	+0.15(+0.21%)
Apr 11, 2019	72.50	72.84	72.31	72.68	3,011,000	+0.26(+0.36%)
Apr 10, 2019	72.86	73.34	72.23	72.42	4,237,254	-0.25(-0.34%)
Apr 09, 2019	72.52	72.86	72.32	72.67	3,074,059	+0.11(+0.16%)
Apr 08, 2019	72.87	72.97	72.19	72.56	3,869,148	-0.34(-0.46%)
Apr 05, 2019	72.06	72.97	71.81	72.90	6,747,458	+0.95(+1.32%)
Apr 04, 2019	71.69	72.09	70.80	71.95	6,020,344	+0.40(+0.56%)
Apr 03, 2019	71.66	71.82	71.03	71.54	3,724,225	-0.23(-0.31%)
Apr 02, 2019	72.15	72.15	71.38	71.77	4,205,588	-0.12(-0.17%)

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.

Duke Energy (NY: DUK )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Duke Energy (NY: DUK )

Historical Prices

Sections

Services

Poteau Daily News