Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.34	29.60	28.97	29.01	4,832,408	-0.32(-1.10%)
Feb 25, 2021	29.98	30.25	29.25	29.34	5,322,867	-0.65(-2.16%)
Feb 24, 2021	29.38	30.05	29.37	29.98	5,662,032	+0.63(+2.15%)
Feb 23, 2021	29.84	29.96	29.35	29.35	4,786,446	-0.31(-1.03%)
Feb 22, 2021	29.98	30.15	29.35	29.66	3,892,155	-0.13(-0.44%)
Feb 19, 2021	29.77	29.98	29.25	29.79	7,216,686	-0.19(-0.64%)
Feb 18, 2021	27.66	30.98	27.66	29.98	21,502,302	+2.01(+7.20%)
Feb 17, 2021	27.99	28.04	27.58	27.97	6,091,755	+0.02(+0.06%)
Feb 16, 2021	27.48	28.12	27.29	27.95	5,954,545	+0.60(+2.21%)
Feb 12, 2021	27.16	27.49	27.14	27.35	2,849,756	+0.11(+0.39%)
Feb 11, 2021	27.91	27.95	27.14	27.24	5,242,729	-0.55(-1.98%)
Feb 10, 2021	28.64	28.64	27.63	27.80	5,848,707	-0.68(-2.40%)
Feb 09, 2021	28.16	28.48	27.95	28.48	4,180,967	+0.35(+1.25%)
Feb 08, 2021	28.23	28.69	27.97	28.13	6,296,548	-0.13(-0.46%)
Feb 05, 2021	28.32	28.58	28.04	28.26	5,065,090	+0.04(+0.16%)
Feb 04, 2021	28.07	28.43	27.80	28.22	6,164,764	+0.19(+0.69%)
Feb 03, 2021	27.50	28.16	27.44	28.02	6,565,229	+0.42(+1.54%)
Feb 02, 2021	27.09	28.06	26.84	27.60	6,151,861	+0.63(+2.34%)
Feb 01, 2021	26.56	27.03	26.14	26.97	5,631,037	+0.36(+1.37%)
Jan 29, 2021	26.43	26.89	26.28	26.60	8,142,506	-0.09(-0.32%)
Jan 28, 2021	26.68	27.11	26.53	26.69	3,796,385	+0.00(+0.00%)
Jan 27, 2021	27.29	27.47	26.59	26.69	7,148,441	-0.93(-3.35%)
Jan 26, 2021	27.63	27.79	27.37	27.62	5,997,541	+0.06(+0.22%)
Jan 25, 2021	26.91	27.57	26.87	27.56	4,581,849	+0.51(+1.89%)
Jan 22, 2021	26.88	27.18	26.64	27.05	3,347,532	+0.17(+0.64%)
Jan 21, 2021	26.92	27.20	26.85	26.87	3,630,281	-0.22(-0.83%)
Jan 20, 2021	26.81	27.14	26.55	27.10	4,126,051	+0.19(+0.71%)
Jan 19, 2021	27.59	27.63	26.82	26.91	7,039,320	-0.48(-1.77%)
Jan 15, 2021	26.92	27.45	26.60	27.39	4,895,562	+0.36(+1.34%)
Jan 14, 2021	26.64	27.17	26.51	27.03	5,375,776	+0.40(+1.49%)
Jan 13, 2021	26.47	26.75	26.39	26.63	3,693,519	+0.26(+0.98%)
Jan 12, 2021	26.09	26.41	25.90	26.37	5,103,320	+0.25(+0.96%)
Jan 11, 2021	25.86	26.41	25.83	26.12	6,459,209	+0.25(+0.97%)
Jan 08, 2021	25.65	25.95	25.54	25.87	3,708,034	+0.24(+0.94%)
Jan 07, 2021	26.28	26.31	25.62	25.63	5,434,362	-0.58(-2.21%)
Jan 06, 2021	25.79	26.35	25.77	26.21	8,396,537	+0.40(+1.54%)
Jan 05, 2021	25.51	25.86	25.30	25.81	5,182,851	+0.29(+1.12%)
Jan 04, 2021	26.47	26.52	25.39	25.52	6,031,043	-0.95(-3.59%)
Dec 31, 2020		26.47	26.47	26.47	3,083,818	+0.43(+1.66%)
Dec 30, 2020	25.74	26.08	25.70	26.04	3,083,818	+0.35(+1.35%)
Dec 29, 2020	25.68	26.02	25.53	25.70	5,633,245	+0.08(+0.30%)
Dec 28, 2020	25.75	26.28	25.50	25.62	4,769,821	-0.05(-0.20%)
Dec 24, 2020	25.42	25.73	25.26	25.67	2,238,278	+0.34(+1.33%)
Dec 23, 2020	26.10	26.19	25.33	25.33	5,572,564	-0.57(-2.20%)
Dec 22, 2020	25.86	26.02	25.69	25.90	4,786,134	-0.03(-0.13%)
Dec 21, 2020	25.96	26.02	25.55	25.94	7,364,562	-0.30(-1.15%)
Dec 18, 2020	26.33	26.67	26.05	26.24	10,417,899	-0.14(-0.52%)
Dec 17, 2020	26.88	27.10	26.37	26.38	4,355,856	-0.35(-1.33%)
Dec 16, 2020	27.20	27.42	26.67	26.73	6,037,342	-0.42(-1.56%)
Dec 15, 2020	26.32	27.17	26.18	27.16	5,261,980	+0.91(+3.46%)
Dec 14, 2020	26.55	26.88	26.22	26.25	4,484,184	-0.03(-0.10%)
Dec 11, 2020	26.03	26.60	26.02	26.28	5,647,436	+0.14(+0.53%)
Dec 10, 2020	26.55	26.66	26.01	26.14	5,758,308	-0.36(-1.37%)
Dec 09, 2020	26.42	26.88	26.28	26.50	11,058,579	+0.33(+1.26%)
Dec 08, 2020	25.30	26.33	25.26	26.17	8,985,625	+0.68(+2.68%)
Dec 07, 2020	25.01	25.58	24.91	25.49	10,138,148	+0.45(+1.80%)
Dec 04, 2020	24.13	25.15	24.09	25.04	9,111,051	+0.91(+3.76%)
Dec 03, 2020	23.63	24.16	23.40	24.13	6,716,039	+0.50(+2.12%)
Dec 02, 2020	23.44	23.65	23.22	23.63	4,714,561	+0.13(+0.55%)
Dec 01, 2020	22.89	23.53	22.72	23.50	10,673,985	+0.53(+2.30%)
Nov 30, 2020	23.01	23.27	22.74	22.97	9,854,750	-0.14(-0.60%)
Nov 27, 2020	22.99	23.23	22.91	23.11	2,760,879	+0.14(+0.60%)
Nov 25, 2020	23.04	23.17	22.63	22.97	8,811,596	-0.09(-0.38%)
Nov 24, 2020	24.04	24.13	23.03	23.06	16,596,239	-0.91(-3.79%)
Nov 23, 2020	24.26	24.34	23.94	23.97	6,737,298	-0.25(-1.04%)
Nov 20, 2020	24.55	24.61	23.62	24.22	26,728,694	-0.90(-3.58%)
Nov 19, 2020	24.68	25.14	24.49	25.12	6,683,403	+0.42(+1.72%)
Nov 18, 2020	24.96	25.20	24.58	24.69	8,743,673	-0.16(-0.66%)
Nov 17, 2020	24.65	25.13	24.55	24.86	8,917,606	+0.21(+0.84%)
Nov 16, 2020	25.90	25.90	24.36	24.65	13,531,291	-0.87(-3.42%)
Nov 13, 2020	25.61	25.73	25.33	25.52	4,503,150	+0.16(+0.61%)
Nov 12, 2020	25.61	25.67	24.93	25.37	10,028,055	-0.40(-1.54%)
Nov 11, 2020	25.36	25.78	25.21	25.77	6,368,628	+0.42(+1.64%)
Nov 10, 2020	25.70	25.83	25.18	25.35	9,847,792	-0.18(-0.71%)
Nov 09, 2020	25.99	26.86	25.41	25.53	9,513,199	+0.39(+1.55%)
Nov 06, 2020	25.45	25.81	25.08	25.14	6,989,663	-0.28(-1.09%)
Nov 05, 2020	25.23	25.93	25.19	25.42	6,735,695	+0.62(+2.51%)
Nov 04, 2020	25.51	25.76	24.78	24.80	7,126,773	-0.90(-3.52%)
Nov 03, 2020	25.91	26.03	25.56	25.70	5,307,131	+0.16(+0.63%)
Nov 02, 2020	25.64	26.24	25.36	25.54	8,486,155	+0.18(+0.71%)
Oct 30, 2020	26.16	26.86	25.23	25.36	23,779,382	-1.78(-6.57%)
Oct 29, 2020	27.04	27.56	26.50	27.14	10,108,315	+0.04(+0.16%)
Oct 28, 2020	28.16	28.21	26.92	27.10	9,108,600	-1.39(-4.88%)
Oct 27, 2020	28.48	28.68	28.23	28.49	6,176,183	+0.06(+0.21%)
Oct 26, 2020	28.19	28.52	27.94	28.43	8,406,238	+0.02(+0.06%)
Oct 23, 2020	28.29	28.46	28.01	28.41	5,170,995	+0.23(+0.82%)
Oct 22, 2020	27.62	28.39	27.52	28.18	7,146,266	+0.60(+2.17%)
Oct 21, 2020	27.02	27.60	27.01	27.59	10,083,657	+0.43(+1.57%)
Oct 20, 2020	27.52	27.66	27.12	27.16	6,651,053	+0.09(+0.32%)
Oct 19, 2020	27.05	27.44	26.94	27.08	8,229,131	+0.03(+0.13%)
Oct 16, 2020	26.94	27.29	26.73	27.04	4,582,924	+0.15(+0.57%)
Oct 15, 2020	26.66	27.04	26.58	26.89	3,308,766	+0.07(+0.25%)
Oct 14, 2020	26.78	27.04	25.91	26.82	5,310,873	+0.10(+0.38%)
Oct 13, 2020	26.50	26.81	26.34	26.72	5,035,806	+0.04(+0.16%)
Oct 12, 2020	26.56	26.90	26.52	26.67	6,401,996	+0.03(+0.13%)
Oct 09, 2020	26.76	26.95	26.50	26.64	5,162,205	-0.05(-0.19%)
Oct 08, 2020	26.17	26.76	26.11	26.69	3,984,893	+0.61(+2.36%)
Oct 07, 2020	26.09	26.25	25.91	26.08	4,582,865	+0.13(+0.49%)
Oct 06, 2020	25.56	26.26	25.45	25.95	6,216,116	+0.43(+1.67%)
Oct 05, 2020	25.31	25.63	25.10	25.52	3,373,371	+0.33(+1.32%)
Oct 02, 2020	24.38	25.39	24.23	25.19	4,699,999	+0.65(+2.64%)
Oct 01, 2020	24.57	24.76	24.28	24.54	3,288,328	+0.04(+0.17%)
Sep 30, 2020	24.52	24.73	24.30	24.50	5,936,530	+0.09(+0.38%)
Sep 29, 2020	24.34	24.52	23.99	24.40	2,965,220	+0.13(+0.53%)
Sep 28, 2020	24.63	24.65	24.26	24.28	3,789,146	-0.13(-0.52%)
Sep 25, 2020	23.97	24.51	23.86	24.40	3,884,574	+0.38(+1.56%)
Sep 24, 2020	23.62	24.23	23.53	24.03	7,346,238	+0.49(+2.10%)
Sep 23, 2020	24.43	24.63	23.30	23.53	10,980,298	-0.84(-3.46%)
Sep 22, 2020	24.43	24.60	24.32	24.38	4,375,051	-0.05(-0.21%)
Sep 21, 2020	24.48	24.75	24.23	24.43	4,529,812	-0.28(-1.14%)
Sep 18, 2020	25.34	25.41	24.70	24.71	7,980,798	-0.72(-2.82%)
Sep 17, 2020	25.16	25.55	24.67	25.43	3,501,921	+0.03(+0.13%)
Sep 16, 2020	24.90	25.62	24.87	25.39	3,382,269	+0.35(+1.40%)
Sep 15, 2020	25.38	25.49	24.89	25.04	4,143,915	-0.26(-1.05%)
Sep 14, 2020	25.04	25.50	24.98	25.31	4,133,328	+0.28(+1.13%)
Sep 11, 2020	24.76	25.06	24.74	25.03	3,088,721	+0.24(+0.96%)
Sep 10, 2020	24.83	25.13	24.47	24.79	5,288,867	-0.08(-0.31%)
Sep 09, 2020	25.04	25.18	24.81	24.87	5,140,018	+0.01(+0.03%)
Sep 08, 2020	25.10	25.34	24.81	24.86	4,914,585	-0.23(-0.92%)
Sep 04, 2020	25.21	25.46	24.81	25.09	7,166,780	+0.01(+0.03%)
Sep 03, 2020	25.12	25.57	24.78	25.08	7,186,661	+0.21(+0.86%)
Sep 02, 2020	24.17	25.00	24.09	24.87	8,601,750	+0.75(+3.11%)
Sep 01, 2020	24.17	24.45	23.89	24.11	6,436,933	-0.28(-1.15%)
Aug 31, 2020	24.23	24.50	24.11	24.40	5,625,073	+0.24(+0.99%)
Aug 28, 2020	24.08	24.28	23.88	24.16	5,160,565	+0.18(+0.75%)
Aug 27, 2020	23.98	24.15	23.84	23.98	4,615,492	+0.08(+0.32%)
Aug 26, 2020	23.70	24.04	23.41	23.90	7,614,521	+0.06(+0.25%)
Aug 25, 2020	24.23	24.28	23.81	23.84	5,750,457	-0.32(-1.31%)
Aug 24, 2020	24.11	24.23	23.82	24.16	5,477,819	+0.17(+0.71%)
Aug 21, 2020	24.27	24.28	23.82	23.99	8,569,221	-0.21(-0.88%)
Aug 20, 2020	24.28	24.53	24.07	24.20	7,828,357	-0.24(-0.98%)
Aug 19, 2020	24.66	24.70	24.31	24.44	6,402,022	-0.20(-0.83%)
Aug 18, 2020	24.63	24.88	24.46	24.64	4,802,915	-0.05(-0.21%)
Aug 17, 2020	24.93	25.10	24.61	24.69	5,687,056	-0.33(-1.33%)
Aug 14, 2020	25.26	25.39	24.93	25.03	4,464,325	-0.23(-0.91%)
Aug 13, 2020	25.45	25.80	25.10	25.26	6,795,189	-0.23(-0.90%)
Aug 12, 2020	25.51	25.78	25.30	25.49	6,526,596	-0.03(-0.10%)
Aug 11, 2020	25.75	25.87	25.05	25.51	13,415,309	-0.14(-0.53%)
Aug 10, 2020	25.26	25.93	25.25	25.65	10,896,896	+0.53(+2.11%)
Aug 07, 2020	24.70	25.30	24.68	25.12	10,953,265	+0.22(+0.89%)
Aug 06, 2020	24.28	25.09	24.18	24.90	7,673,922	+0.54(+2.21%)
Aug 05, 2020	25.16	25.16	24.13	24.36	9,852,643	-0.59(-2.36%)
Aug 04, 2020	24.63	25.18	24.46	24.95	9,802,728	+0.38(+1.54%)
Aug 03, 2020	24.33	24.66	23.97	24.57	9,810,888	+0.16(+0.66%)
Jul 31, 2020	24.16	24.58	23.89	24.41	19,504,418	+0.11(+0.45%)
Jul 30, 2020	23.92	24.66	23.78	24.30	12,809,580	+0.19(+0.80%)
Jul 29, 2020	24.76	25.03	23.92	24.11	15,578,290	-0.42(-1.72%)
Jul 28, 2020	24.41	25.46	24.31	24.53	18,771,542	-0.12(-0.48%)
Jul 27, 2020	25.04	25.56	23.78	24.65	25,595,264	-0.17(-0.68%)
Jul 24, 2020	23.52	25.38	23.43	24.82	45,633,456	+1.75(+7.59%)
Jul 23, 2020	23.33	24.24	22.69	23.07	63,427,072	+0.26(+1.14%)
Jul 22, 2020	24.42	25.00	19.24	22.80	161,404,832	-6.03(-20.91%)
Jul 21, 2020	35.05	35.06	28.28	28.83	48,777,456	-5.90(-16.99%)
Jul 20, 2020	35.28	35.37	34.72	34.73	3,280,575	-0.74(-2.09%)
Jul 17, 2020	34.92	35.65	34.81	35.47	4,003,924	+0.72(+2.06%)
Jul 16, 2020	34.35	34.88	34.23	34.76	3,144,580	+0.40(+1.15%)
Jul 15, 2020	35.04	35.17	34.35	34.36	5,261,332	-0.08(-0.24%)
Jul 14, 2020	34.36	34.83	34.18	34.45	9,198,995	+0.07(+0.20%)
Jul 13, 2020	34.67	34.93	34.22	34.38	3,163,849	-0.36(-1.04%)
Jul 10, 2020	33.83	34.81	33.77	34.74	3,308,153	+0.91(+2.69%)
Jul 09, 2020	33.99	34.03	33.42	33.83	4,492,219	-0.37(-1.08%)
Jul 08, 2020	33.82	34.27	33.57	34.20	5,506,760	+0.32(+0.94%)
Jul 07, 2020	33.52	34.01	33.28	33.88	5,035,987	+0.06(+0.17%)
Jul 06, 2020	33.75	34.32	33.48	33.82	5,017,252	+0.22(+0.65%)
Jul 02, 2020	33.88	33.94	33.47	33.60	3,441,795	+0.03(+0.10%)
Jul 01, 2020	32.72	33.67	32.54	33.57	5,175,977	+0.93(+2.84%)
Jun 30, 2020	32.00	32.77	31.86	32.65	7,113,605	+0.67(+2.08%)
Jun 29, 2020	31.33	31.98	31.22	31.98	3,879,270	+0.96(+3.09%)
Jun 26, 2020	31.43	31.68	30.86	31.02	7,239,376	-0.57(-1.81%)
Jun 25, 2020	31.66	31.70	31.14	31.59	4,407,997	-0.21(-0.66%)
Jun 24, 2020	32.39	32.51	31.41	31.80	5,768,290	-0.84(-2.58%)
Jun 23, 2020	33.80	33.80	32.56	32.65	4,458,543	-0.77(-2.32%)
Jun 22, 2020	32.89	33.45	32.43	33.42	5,460,048	+0.61(+1.85%)
Jun 19, 2020	34.60	34.60	32.80	32.81	10,107,638	-1.29(-3.78%)
Jun 18, 2020	33.67	34.15	33.55	34.10	4,087,735	+0.22(+0.65%)
Jun 17, 2020	34.21	34.24	33.51	33.88	4,544,498	-0.22(-0.64%)
Jun 16, 2020	35.04	35.15	33.90	34.10	6,045,407	+0.03(+0.10%)
Jun 15, 2020	33.26	34.29	32.72	34.07	4,984,470	+0.03(+0.10%)
Jun 12, 2020	34.83	34.91	33.47	34.03	4,674,037	-0.06(-0.17%)
Jun 11, 2020	35.05	35.05	33.85	34.09	4,633,586	-1.47(-4.14%)
Jun 10, 2020	36.26	36.36	35.48	35.57	3,093,939	-0.54(-1.49%)
Jun 09, 2020	36.73	36.73	36.01	36.10	3,425,347	-0.92(-2.48%)
Jun 08, 2020	36.30	37.12	36.09	37.02	3,574,527	+0.60(+1.64%)
Jun 05, 2020	36.10	36.92	36.01	36.42	4,280,832	+0.77(+2.15%)
Jun 04, 2020	36.38	36.45	35.32	35.66	4,046,987	-0.95(-2.60%)
Jun 03, 2020	36.55	36.96	36.34	36.61	3,477,912	+0.35(+0.98%)
Jun 02, 2020	36.19	36.26	35.59	36.26	3,378,670	+0.26(+0.73%)
Jun 01, 2020	35.47	36.16	35.27	36.00	2,883,277	+0.42(+1.18%)
May 29, 2020	35.81	36.08	35.41	35.57	5,534,694	-0.36(-1.01%)
May 28, 2020	35.40	36.05	35.15	35.94	4,346,263	+1.12(+3.22%)
May 27, 2020	34.71	34.83	34.14	34.82	6,062,865	+0.55(+1.60%)
May 26, 2020	34.88	35.04	34.21	34.27	2,789,532	+0.06(+0.17%)
May 22, 2020	33.95	34.29	33.86	34.21	3,329,060	+0.18(+0.52%)
May 21, 2020	33.76	34.29	33.70	34.03	3,501,300	+0.13(+0.37%)
May 20, 2020	34.25	34.38	33.79	33.91	3,578,512	-0.07(-0.20%)
May 19, 2020	34.45	34.61	33.95	33.98	2,943,479	-0.63(-1.82%)
May 18, 2020	34.03	34.75	34.00	34.61	3,566,065	+1.53(+4.63%)
May 15, 2020	33.31	33.62	32.52	33.07	8,847,718	-0.56(-1.68%)
May 14, 2020	32.54	33.78	32.11	33.64	4,935,736	+0.77(+2.33%)
May 13, 2020	33.19	33.29	32.59	32.87	4,481,438	-0.46(-1.39%)
May 12, 2020	34.13	34.35	33.30	33.34	4,686,713	-0.69(-2.03%)
May 11, 2020	33.98	34.27	33.39	34.03	3,447,078	-0.15(-0.44%)
May 08, 2020	34.29	34.44	33.78	34.18	3,100,027	+0.33(+0.97%)
May 07, 2020	34.08	34.29	33.68	33.85	3,897,640	+0.18(+0.52%)
May 06, 2020	34.83	34.99	33.61	33.67	4,704,292	-1.09(-3.12%)
May 05, 2020	34.58	35.25	34.56	34.76	3,364,393	+0.41(+1.19%)
May 04, 2020	34.05	34.46	33.62	34.35	3,945,143	+0.29(+0.86%)
May 01, 2020	34.09	34.09	33.54	34.06	3,973,631	-0.36(-1.04%)
Apr 30, 2020	35.03	35.21	33.87	34.42	3,725,277	-0.90(-2.55%)
Apr 29, 2020	36.13	36.56	35.24	35.32	3,781,674	-0.24(-0.68%)
Apr 28, 2020	36.70	36.88	35.40	35.56	5,027,191	-0.73(-2.00%)
Apr 27, 2020	35.53	36.59	35.39	36.28	5,345,606	+0.99(+2.81%)
Apr 24, 2020	33.35	36.11	32.81	35.29	6,855,195	-0.59(-1.65%)
Apr 23, 2020	37.07	37.23	35.68	35.88	3,826,029	-0.99(-2.69%)
Apr 22, 2020	36.75	37.15	36.00	36.88	2,956,155	+0.85(+2.36%)
Apr 21, 2020	36.50	36.64	35.55	36.03	4,552,177	-1.08(-2.90%)
Apr 20, 2020	38.21	38.21	36.96	37.10	3,401,920	-1.43(-3.72%)
Apr 17, 2020	38.14	38.66	37.36	38.54	2,939,962	+1.13(+3.01%)
Apr 16, 2020	36.68	37.49	36.18	37.41	3,301,004	+0.76(+2.07%)
Apr 15, 2020	36.96	37.23	36.38	36.65	2,942,912	-1.27(-3.34%)
Apr 14, 2020	37.41	38.17	37.19	37.92	4,211,518	+1.28(+3.51%)
Apr 13, 2020	36.78	37.11	35.91	36.63	3,604,835	-0.68(-1.83%)
Apr 09, 2020	36.50	37.79	36.50	37.32	6,877,978	+1.27(+3.52%)
Apr 08, 2020	33.96	36.35	33.69	36.05	4,406,560	+2.30(+6.82%)
Apr 07, 2020	35.38	35.66	33.68	33.75	7,407,878	-0.74(-2.15%)
Apr 06, 2020	32.83	34.94	32.83	34.49	6,185,071	+2.84(+8.99%)
Apr 03, 2020	33.01	33.58	31.32	31.65	4,131,080	-1.71(-5.12%)
Apr 02, 2020	31.88	33.79	31.88	33.36	5,784,168	+0.95(+2.93%)
Apr 01, 2020	31.96	32.79	31.81	32.41	8,369,927	-1.01(-3.02%)
Mar 31, 2020	33.38	34.05	32.61	33.42	9,241,566	-0.35(-1.04%)
Mar 30, 2020	32.68	34.12	31.95	33.77	7,549,774	+1.58(+4.90%)
Mar 27, 2020	31.16	33.63	30.95	32.19	6,958,561	-0.06(-0.18%)
Mar 26, 2020	29.58	32.75	29.54	32.25	5,894,440	+2.64(+8.93%)
Mar 25, 2020	29.46	31.10	28.00	29.60	6,228,894	+0.02(+0.06%)
Mar 24, 2020	28.53	30.04	28.28	29.59	6,475,817	+1.91(+6.90%)
Mar 23, 2020	28.37	29.81	26.69	27.68	7,411,230	-0.91(-3.18%)
Mar 20, 2020	30.00	30.60	28.34	28.59	6,467,509	-1.43(-4.75%)
Mar 19, 2020	31.12	31.16	27.94	30.01	6,345,128	-1.01(-3.25%)
Mar 18, 2020	31.26	32.26	27.98	31.02	8,697,760	-2.43(-7.26%)
Mar 17, 2020	29.40	33.77	27.44	33.45	10,998,500	+4.85(+16.94%)
Mar 16, 2020	31.44	33.16	28.24	28.60	8,036,567	-5.79(-16.83%)
Mar 13, 2020	33.93	34.40	32.29	34.39	7,278,975	+2.27(+7.06%)
Mar 12, 2020	33.48	34.70	31.65	32.12	8,822,180	-3.84(-10.69%)
Mar 11, 2020	36.43	36.98	35.42	35.97	10,303,383	-1.52(-4.05%)
Mar 10, 2020	36.67	37.67	35.79	37.48	8,671,775	+1.68(+4.71%)
Mar 09, 2020	36.29	36.90	32.73	35.80	12,173,685	-2.96(-7.64%)
Mar 06, 2020	38.14	38.94	37.30	38.76	7,188,799	-0.54(-1.38%)
Mar 05, 2020	39.74	40.25	38.83	39.30	7,364,929	-1.14(-2.82%)
Mar 04, 2020	38.91	40.45	38.59	40.45	6,436,261	+2.15(+5.62%)
Mar 03, 2020	39.36	40.17	38.21	38.29	9,481,315	-1.17(-2.96%)

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.

FirstEnergy Corp (NY: FE )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

FirstEnergy Corp (NY: FE )

Historical Prices

Sections

Services

Follow Us