Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.26	23.53	22.99	23.22	9,748,016	-0.14(-0.60%)
Nov 27, 2020	23.24	23.49	23.16	23.36	2,730,976	+0.14(+0.60%)
Nov 25, 2020	23.29	23.42	22.88	23.22	8,716,160	-0.09(-0.38%)
Nov 24, 2020	24.30	24.40	23.28	23.31	16,416,489	-0.92(-3.79%)
Nov 23, 2020	24.53	24.60	24.20	24.23	6,664,328	-0.25(-1.04%)
Nov 20, 2020	24.82	24.88	23.88	24.48	26,439,202	-0.91(-3.58%)
Nov 19, 2020	24.95	25.42	24.76	25.39	6,611,017	+0.43(+1.72%)
Nov 18, 2020	25.23	25.48	24.85	24.96	8,648,973	-0.17(-0.66%)
Nov 17, 2020	24.92	25.40	24.82	25.13	8,821,021	+0.21(+0.84%)
Nov 16, 2020	26.18	26.18	24.63	24.92	13,384,737	-0.88(-3.42%)
Nov 13, 2020	25.89	26.01	25.61	25.80	4,454,377	+0.16(+0.61%)
Nov 12, 2020	25.89	25.95	25.20	25.65	9,919,443	-0.40(-1.54%)
Nov 11, 2020	25.64	26.07	25.49	26.05	6,299,651	+0.42(+1.64%)
Nov 10, 2020	25.98	26.12	25.45	25.63	9,741,133	-0.18(-0.71%)
Nov 09, 2020	26.27	27.16	25.69	25.81	9,410,164	+0.39(+1.55%)
Nov 06, 2020	25.73	26.09	25.36	25.42	6,913,960	-0.28(-1.09%)
Nov 05, 2020	25.51	26.21	25.46	25.70	6,662,742	+0.63(+2.51%)
Nov 04, 2020	25.79	26.04	25.05	25.07	7,049,585	-0.91(-3.52%)
Nov 03, 2020	26.19	26.31	25.84	25.98	5,249,651	+0.16(+0.64%)
Nov 02, 2020	25.92	26.53	25.64	25.82	8,394,244	+0.18(+0.71%)
Oct 30, 2020	26.45	27.16	25.51	25.64	23,521,832	-1.80(-6.57%)
Oct 29, 2020	27.34	27.86	26.79	27.44	9,998,834	+0.04(+0.16%)
Oct 28, 2020	28.47	28.52	27.22	27.40	9,009,947	-1.41(-4.88%)
Oct 27, 2020	28.80	28.99	28.54	28.80	6,109,290	+0.06(+0.21%)
Oct 26, 2020	28.50	28.83	28.24	28.74	8,315,192	+0.02(+0.06%)
Oct 23, 2020	28.60	28.77	28.32	28.73	5,114,989	+0.23(+0.82%)
Oct 22, 2020	27.92	28.70	27.82	28.49	7,068,866	+0.60(+2.16%)
Oct 21, 2020	27.31	27.91	27.30	27.89	9,974,443	+0.43(+1.57%)
Oct 20, 2020	27.82	27.97	27.41	27.46	6,579,017	+0.09(+0.32%)
Oct 19, 2020	27.35	27.74	27.24	27.37	8,140,003	+0.03(+0.13%)
Oct 16, 2020	27.23	27.59	27.03	27.34	4,533,287	+0.16(+0.57%)
Oct 15, 2020	26.95	27.33	26.87	27.18	3,272,929	+0.07(+0.25%)
Oct 14, 2020	27.07	27.34	26.20	27.11	5,253,352	+0.10(+0.38%)
Oct 13, 2020	26.79	27.10	26.63	27.01	4,981,265	+0.04(+0.16%)
Oct 12, 2020	26.85	27.20	26.81	26.97	6,332,657	+0.03(+0.13%)
Oct 09, 2020	27.05	27.24	26.79	26.93	5,106,294	-0.05(-0.19%)
Oct 08, 2020	26.46	27.05	26.40	26.98	3,941,734	+0.62(+2.36%)
Oct 07, 2020	26.38	26.54	26.20	26.36	4,533,229	+0.13(+0.49%)
Oct 06, 2020	25.84	26.54	25.72	26.23	6,148,791	+0.43(+1.67%)
Oct 05, 2020	25.59	25.91	25.38	25.80	3,336,834	+0.34(+1.32%)
Oct 02, 2020	24.65	25.67	24.50	25.47	4,649,094	+0.66(+2.64%)
Oct 01, 2020	24.84	25.03	24.54	24.81	3,252,713	+0.04(+0.17%)
Sep 30, 2020	24.78	25.00	24.57	24.77	5,872,233	+0.09(+0.38%)
Sep 29, 2020	24.61	24.78	24.26	24.67	2,933,105	+0.13(+0.53%)
Sep 28, 2020	24.90	24.92	24.52	24.54	3,748,106	-0.13(-0.52%)
Sep 25, 2020	24.23	24.78	24.12	24.67	3,842,501	+0.38(+1.56%)
Sep 24, 2020	23.88	24.49	23.79	24.29	7,266,673	+0.50(+2.10%)
Sep 23, 2020	24.70	24.90	23.55	23.79	10,861,373	-0.85(-3.47%)
Sep 22, 2020	24.70	24.87	24.59	24.65	4,327,666	-0.05(-0.21%)
Sep 21, 2020	24.75	25.03	24.49	24.70	4,480,750	-0.28(-1.14%)
Sep 18, 2020	25.62	25.69	24.97	24.98	7,894,360	-0.72(-2.82%)
Sep 17, 2020	25.44	25.83	24.94	25.71	3,463,993	+0.03(+0.13%)
Sep 16, 2020	25.17	25.90	25.15	25.67	3,345,636	+0.35(+1.40%)
Sep 15, 2020	25.65	25.77	25.16	25.32	4,099,033	-0.27(-1.05%)
Sep 14, 2020	25.32	25.78	25.26	25.59	4,088,561	+0.28(+1.12%)
Sep 11, 2020	25.03	25.34	25.01	25.30	3,055,268	+0.24(+0.96%)
Sep 10, 2020	25.10	25.41	24.74	25.06	5,231,584	-0.08(-0.31%)
Sep 09, 2020	25.32	25.46	25.09	25.14	5,084,348	+0.01(+0.03%)
Sep 08, 2020	25.38	25.62	25.08	25.13	4,861,356	-0.23(-0.92%)
Sep 04, 2020	25.48	25.74	25.09	25.36	7,089,158	+0.01(+0.03%)
Sep 03, 2020	25.40	25.85	25.05	25.35	7,108,824	+0.22(+0.86%)
Sep 02, 2020	24.43	25.28	24.35	25.14	8,508,587	+0.76(+3.11%)
Sep 01, 2020	24.43	24.71	24.15	24.38	6,367,216	-0.28(-1.15%)
Aug 31, 2020	24.50	24.77	24.37	24.66	5,564,149	+0.24(+0.99%)
Aug 28, 2020	24.34	24.54	24.15	24.42	5,104,672	+0.18(+0.75%)
Aug 27, 2020	24.24	24.41	24.10	24.24	4,565,503	+0.08(+0.32%)
Aug 26, 2020	23.96	24.30	23.66	24.16	7,532,049	+0.06(+0.25%)
Aug 25, 2020	24.50	24.55	24.07	24.10	5,688,175	-0.32(-1.31%)
Aug 24, 2020	24.37	24.49	24.08	24.42	5,418,490	+0.17(+0.71%)
Aug 21, 2020	24.53	24.54	24.08	24.25	8,476,410	-0.22(-0.88%)
Aug 20, 2020	24.55	24.80	24.34	24.46	7,743,570	-0.24(-0.98%)
Aug 19, 2020	24.93	24.97	24.58	24.71	6,332,683	-0.21(-0.83%)
Aug 18, 2020	24.90	25.15	24.72	24.91	4,750,895	-0.05(-0.21%)
Aug 17, 2020	25.21	25.37	24.88	24.96	5,625,461	-0.34(-1.33%)
Aug 14, 2020	25.53	25.67	25.21	25.30	4,415,973	-0.23(-0.91%)
Aug 13, 2020	25.72	26.08	25.38	25.53	6,721,592	-0.23(-0.90%)
Aug 12, 2020	25.79	26.06	25.58	25.77	6,455,908	-0.03(-0.10%)
Aug 11, 2020	26.03	26.16	25.33	25.79	13,270,010	-0.14(-0.53%)
Aug 10, 2020	25.53	26.22	25.53	25.93	10,778,874	+0.53(+2.11%)
Aug 07, 2020	24.97	25.58	24.95	25.40	10,834,633	+0.22(+0.89%)
Aug 06, 2020	24.55	25.36	24.45	25.17	7,590,807	+0.54(+2.21%)
Aug 05, 2020	25.44	25.44	24.39	24.63	9,745,931	-0.60(-2.36%)
Aug 04, 2020	24.90	25.45	24.73	25.22	9,696,557	+0.38(+1.54%)
Aug 03, 2020	24.59	24.93	24.24	24.84	9,704,629	+0.16(+0.66%)
Jul 31, 2020	24.42	24.85	24.15	24.68	19,293,170	+0.11(+0.45%)
Jul 30, 2020	24.19	24.93	24.04	24.57	12,670,843	+0.20(+0.80%)
Jul 29, 2020	25.03	25.30	24.19	24.37	15,409,565	-0.43(-1.72%)
Jul 28, 2020	24.68	25.74	24.58	24.80	18,568,232	-0.12(-0.48%)
Jul 27, 2020	25.32	25.84	24.04	24.92	25,318,048	-0.17(-0.68%)
Jul 24, 2020	23.78	25.66	23.68	25.09	45,139,212	+1.77(+7.59%)
Jul 23, 2020	23.58	24.51	22.94	23.32	62,740,112	+0.26(+1.14%)
Jul 22, 2020	24.69	25.28	19.45	23.05	159,656,704	-6.09(-20.91%)
Jul 21, 2020	35.44	35.44	28.59	29.15	48,249,160	-5.97(-16.99%)
Jul 20, 2020	35.67	35.76	35.10	35.11	3,245,044	-0.75(-2.09%)
Jul 17, 2020	35.30	36.04	35.19	35.86	3,960,559	+0.72(+2.06%)
Jul 16, 2020	34.72	35.26	34.60	35.14	3,110,522	+0.40(+1.15%)
Jul 15, 2020	35.43	35.55	34.73	34.74	5,204,347	-0.09(-0.24%)
Jul 14, 2020	34.74	35.22	34.55	34.82	9,099,363	+0.07(+0.20%)
Jul 13, 2020	35.04	35.31	34.59	34.76	3,129,582	-0.37(-1.04%)
Jul 10, 2020	34.20	35.19	34.14	35.12	3,272,323	+0.92(+2.69%)
Jul 09, 2020	34.36	34.41	33.79	34.20	4,443,565	-0.37(-1.08%)
Jul 08, 2020	34.19	34.64	33.93	34.58	5,447,117	+0.32(+0.94%)
Jul 07, 2020	33.89	34.38	33.65	34.25	4,981,443	+0.06(+0.17%)
Jul 06, 2020	34.12	34.70	33.84	34.19	4,962,911	+0.22(+0.65%)
Jul 02, 2020	34.25	34.31	33.83	33.97	3,404,518	+0.03(+0.10%)
Jul 01, 2020	33.08	34.04	32.89	33.94	5,119,918	+0.94(+2.84%)
Jun 30, 2020	32.35	33.13	32.20	33.00	7,036,559	+0.67(+2.08%)
Jun 29, 2020	31.67	32.33	31.56	32.33	3,837,255	+0.97(+3.09%)
Jun 26, 2020	31.78	32.02	31.20	31.36	7,160,968	-0.58(-1.81%)
Jun 25, 2020	32.01	32.05	31.48	31.94	4,360,255	-0.21(-0.66%)
Jun 24, 2020	32.75	32.87	31.75	32.15	5,705,815	-0.85(-2.58%)
Jun 23, 2020	34.17	34.17	32.92	33.00	4,410,253	-0.78(-2.32%)
Jun 22, 2020	33.25	33.82	32.79	33.79	5,400,911	+0.61(+1.85%)
Jun 19, 2020	34.98	34.98	33.16	33.17	9,998,165	-1.30(-3.78%)
Jun 18, 2020	34.04	34.53	33.92	34.47	4,043,462	+0.22(+0.65%)
Jun 17, 2020	34.59	34.61	33.88	34.25	4,495,277	-0.22(-0.64%)
Jun 16, 2020	35.42	35.54	34.27	34.47	5,979,931	+0.03(+0.10%)
Jun 15, 2020	33.62	34.67	33.08	34.44	4,930,484	+0.03(+0.10%)
Jun 12, 2020	35.21	35.29	33.84	34.41	4,623,414	-0.06(-0.17%)
Jun 11, 2020	35.44	35.44	34.22	34.47	4,583,400	-1.49(-4.14%)
Jun 10, 2020	36.65	36.76	35.87	35.96	3,060,429	-0.54(-1.49%)
Jun 09, 2020	37.13	37.13	36.41	36.50	3,388,248	-0.93(-2.48%)
Jun 08, 2020	36.70	37.53	36.48	37.43	3,535,813	+0.60(+1.64%)
Jun 05, 2020	36.49	37.32	36.41	36.82	4,234,467	+0.77(+2.15%)
Jun 04, 2020	36.78	36.85	35.71	36.05	4,003,155	-0.96(-2.60%)
Jun 03, 2020	36.95	37.37	36.74	37.01	3,440,243	+0.36(+0.98%)
Jun 02, 2020	36.59	36.66	35.98	36.65	3,342,076	+0.26(+0.72%)
Jun 01, 2020	35.85	36.55	35.66	36.39	2,852,049	+0.43(+1.18%)
May 29, 2020	36.20	36.47	35.80	35.96	5,474,749	-0.37(-1.01%)
May 28, 2020	35.79	36.44	35.53	36.33	4,299,190	+1.13(+3.22%)
May 27, 2020	35.09	35.22	34.52	35.20	5,997,200	+0.55(+1.60%)
May 26, 2020	35.26	35.42	34.59	34.64	2,759,320	+0.06(+0.17%)
May 22, 2020	34.32	34.66	34.23	34.59	3,293,004	+0.18(+0.52%)
May 21, 2020	34.13	34.66	34.07	34.41	3,463,378	+0.13(+0.37%)
May 20, 2020	34.63	34.76	34.16	34.28	3,539,754	-0.07(-0.20%)
May 19, 2020	34.82	34.99	34.32	34.35	2,911,599	-0.64(-1.82%)
May 18, 2020	34.40	35.13	34.37	34.99	3,527,441	+1.55(+4.63%)
May 15, 2020	33.67	33.99	32.87	33.44	8,751,890	-0.57(-1.68%)
May 14, 2020	32.89	34.15	32.46	34.01	4,882,278	+0.77(+2.33%)
May 13, 2020	33.56	33.66	32.95	33.23	4,432,900	-0.47(-1.39%)
May 12, 2020	34.50	34.72	33.67	33.70	4,635,953	-0.70(-2.03%)
May 11, 2020	34.35	34.64	33.75	34.40	3,409,743	-0.15(-0.44%)
May 08, 2020	34.67	34.82	34.15	34.55	3,066,451	+0.33(+0.97%)
May 07, 2020	34.45	34.67	34.05	34.22	3,855,426	+0.18(+0.53%)
May 06, 2020	35.21	35.38	33.98	34.04	4,653,341	-1.10(-3.12%)
May 05, 2020	34.96	35.64	34.94	35.14	3,327,954	+0.41(+1.19%)
May 04, 2020	34.42	34.84	33.98	34.73	3,902,414	+0.30(+0.86%)
May 01, 2020	34.46	34.46	33.90	34.43	3,930,593	-0.36(-1.04%)
Apr 30, 2020	35.42	35.59	34.24	34.79	3,684,929	-0.91(-2.55%)
Apr 29, 2020	36.52	36.96	35.63	35.70	3,740,716	-0.24(-0.68%)
Apr 28, 2020	37.10	37.28	35.79	35.95	4,972,742	-0.73(-2.00%)
Apr 27, 2020	35.91	36.99	35.78	36.68	5,287,708	+1.00(+2.81%)
Apr 24, 2020	33.71	36.50	33.17	35.68	6,780,947	-0.60(-1.65%)
Apr 23, 2020	37.47	37.63	36.07	36.28	3,784,590	-1.00(-2.69%)
Apr 22, 2020	37.15	37.56	36.39	37.28	2,924,137	+0.86(+2.36%)
Apr 21, 2020	36.90	37.04	35.94	36.42	4,502,873	-1.09(-2.90%)
Apr 20, 2020	38.63	38.63	37.36	37.51	3,365,074	-1.45(-3.72%)
Apr 17, 2020	38.55	39.08	37.77	38.96	2,908,119	+1.14(+3.01%)
Apr 16, 2020	37.09	37.90	36.57	37.82	3,265,251	+0.77(+2.07%)
Apr 15, 2020	37.36	37.64	36.78	37.05	2,911,037	-1.28(-3.34%)
Apr 14, 2020	37.82	38.59	37.60	38.33	4,165,904	+1.30(+3.51%)
Apr 13, 2020	37.19	37.52	36.30	37.04	3,565,792	-0.69(-1.83%)
Apr 09, 2020	36.90	38.20	36.90	37.73	6,803,484	+1.28(+3.52%)
Apr 08, 2020	34.33	36.75	34.06	36.45	4,358,833	+2.33(+6.82%)
Apr 07, 2020	35.77	36.05	34.05	34.12	7,327,645	-0.75(-2.15%)
Apr 06, 2020	33.19	35.32	33.19	34.87	6,118,082	+2.87(+8.99%)
Apr 03, 2020	33.37	33.95	31.67	31.99	4,086,337	-1.73(-5.12%)
Apr 02, 2020	32.23	34.16	32.23	33.72	5,721,521	+0.96(+2.93%)
Apr 01, 2020	32.31	33.15	32.15	32.76	8,279,274	-1.02(-3.02%)
Mar 31, 2020	33.75	34.42	32.97	33.78	9,141,472	-0.35(-1.04%)
Mar 30, 2020	33.04	34.49	32.30	34.14	7,468,003	+1.59(+4.90%)
Mar 27, 2020	31.50	34.00	31.29	32.54	6,883,195	-0.06(-0.18%)
Mar 26, 2020	29.90	33.11	29.86	32.60	5,830,598	+2.67(+8.93%)
Mar 25, 2020	29.79	31.44	28.31	29.93	6,161,430	+0.02(+0.06%)
Mar 24, 2020	28.84	30.37	28.59	29.91	6,405,679	+1.93(+6.90%)
Mar 23, 2020	28.68	30.14	26.98	27.98	7,330,960	-0.92(-3.18%)
Mar 20, 2020	30.32	30.94	28.65	28.90	6,397,460	-1.44(-4.75%)
Mar 19, 2020	31.46	31.50	28.24	30.34	6,276,405	-1.02(-3.25%)
Mar 18, 2020	31.61	32.62	28.29	31.36	8,603,556	-2.45(-7.26%)
Mar 17, 2020	29.73	34.14	27.74	33.81	10,879,378	+4.90(+16.94%)
Mar 16, 2020	31.78	33.52	28.55	28.92	7,949,525	-5.85(-16.83%)
Mar 13, 2020	34.30	34.78	32.64	34.77	7,200,138	+2.29(+7.06%)
Mar 12, 2020	33.85	35.08	31.99	32.47	8,726,629	-3.89(-10.69%)
Mar 11, 2020	36.83	37.39	35.81	36.36	10,191,789	-1.53(-4.05%)
Mar 10, 2020	37.07	38.08	36.18	37.90	8,577,853	+1.70(+4.71%)
Mar 09, 2020	36.69	37.31	33.09	36.19	12,041,834	-2.99(-7.64%)
Mar 06, 2020	38.55	39.36	37.71	39.19	7,110,938	-0.55(-1.38%)
Mar 05, 2020	40.18	40.69	39.25	39.73	7,285,161	-1.16(-2.82%)
Mar 04, 2020	39.34	40.90	39.01	40.89	6,366,551	+2.18(+5.62%)
Mar 03, 2020	39.79	40.61	38.63	38.71	9,378,624	-1.18(-2.96%)
Mar 02, 2020	37.76	39.98	37.66	39.89	6,990,705	+2.35(+6.27%)
Feb 28, 2020	38.13	38.13	36.73	37.54	11,165,012	-1.43(-3.68%)
Feb 27, 2020	40.52	40.77	38.97	38.97	6,309,823	-1.75(-4.29%)
Feb 26, 2020	41.24	41.63	40.71	40.72	4,937,354	-0.50(-1.21%)
Feb 25, 2020	42.75	42.89	41.17	41.22	5,291,554	-1.47(-3.44%)
Feb 24, 2020	43.18	43.40	42.68	42.68	5,251,852	-0.79(-1.82%)
Feb 21, 2020	43.59	43.74	43.32	43.48	7,037,752	-0.19(-0.42%)
Feb 20, 2020	43.95	44.00	43.59	43.66	3,077,487	-0.30(-0.69%)
Feb 19, 2020	44.06	44.08	43.83	43.97	2,979,514	-0.10(-0.23%)
Feb 18, 2020	44.17	44.27	43.95	44.07	2,967,575	+0.03(+0.08%)
Feb 14, 2020	43.86	44.04	43.72	44.03	2,910,729	+0.21(+0.48%)
Feb 13, 2020	43.48	43.87	43.32	43.82	2,816,416	+0.42(+0.97%)
Feb 12, 2020	43.44	43.63	43.25	43.40	3,043,807	-0.05(-0.12%)
Feb 11, 2020	43.44	43.58	43.30	43.45	3,070,641	+0.15(+0.35%)
Feb 10, 2020	43.21	43.35	42.89	43.30	5,201,807	+0.11(+0.25%)
Feb 07, 2020	43.02	43.43	42.82	43.19	3,303,231	-0.02(-0.04%)
Feb 06, 2020	43.44	43.54	43.19	43.21	3,969,487	-0.23(-0.52%)
Feb 05, 2020	43.03	43.56	43.01	43.43	3,709,034	+0.35(+0.82%)
Feb 04, 2020	43.10	43.73	42.97	43.08	5,460,787	-0.01(-0.02%)
Feb 03, 2020	42.64	43.12	42.54	43.09	4,130,411	+0.59(+1.40%)
Jan 31, 2020	42.64	42.71	42.15	42.50	7,043,222	-0.16(-0.37%)
Jan 30, 2020	42.58	42.71	42.26	42.66	5,450,575	+0.01(+0.02%)
Jan 29, 2020	42.44	42.73	42.30	42.65	3,523,740	+0.23(+0.55%)
Jan 28, 2020	42.10	42.53	42.06	42.41	3,124,939	+0.36(+0.86%)
Jan 27, 2020	42.28	42.48	41.86	42.05	3,163,544	-0.18(-0.42%)
Jan 24, 2020	42.10	42.46	41.90	42.23	2,902,646	+0.10(+0.24%)
Jan 23, 2020	41.70	42.15	41.64	42.13	3,751,072	+0.38(+0.92%)
Jan 22, 2020	41.44	41.76	41.36	41.74	4,014,631	+0.49(+1.20%)
Jan 21, 2020	40.92	41.27	40.87	41.25	3,411,026	+0.20(+0.49%)
Jan 17, 2020	40.89	41.12	40.58	41.05	3,885,532	+0.23(+0.57%)
Jan 16, 2020	40.30	40.97	40.30	40.82	4,094,205	+0.28(+0.68%)
Jan 15, 2020	40.30	40.71	40.29	40.54	3,333,702	+0.34(+0.85%)
Jan 14, 2020	39.93	40.21	39.70	40.20	3,786,027	+0.23(+0.57%)
Jan 13, 2020	39.91	40.22	39.91	39.97	3,032,353	+0.11(+0.27%)
Jan 10, 2020	40.16	40.40	39.82	39.86	4,891,843	-0.19(-0.48%)
Jan 09, 2020	39.79	40.15	39.77	40.05	2,687,938	+0.21(+0.53%)
Jan 08, 2020	39.87	40.05	39.75	39.84	3,226,863	+0.08(+0.21%)
Jan 07, 2020	39.59	39.90	39.53	39.76	2,614,668	-0.03(-0.06%)
Jan 06, 2020	39.74	39.92	39.60	39.79	2,957,876	+0.08(+0.19%)
Jan 03, 2020	39.66	39.88	39.59	39.71	3,550,653	-0.06(-0.15%)
Jan 02, 2020	40.63	40.63	39.49	39.77	5,544,621	-0.90(-2.20%)
Dec 31, 2019	40.57	40.67	40.31	40.66	3,501,652	+0.09(+0.23%)
Dec 30, 2019	40.41	40.57	40.30	40.57	2,250,843	+0.08(+0.21%)
Dec 27, 2019	40.57	40.61	40.39	40.49	3,091,956	-0.10(-0.25%)
Dec 26, 2019	40.54	40.68	40.44	40.59	2,124,995	+0.03(+0.06%)
Dec 24, 2019	40.51	40.62	40.41	40.56	1,145,186	+0.08(+0.19%)
Dec 23, 2019	40.86	40.95	40.35	40.49	3,042,932	-0.36(-0.88%)
Dec 20, 2019	40.92	41.04	40.70	40.85	6,328,645	+0.09(+0.23%)
Dec 19, 2019	40.57	40.77	40.40	40.76	5,475,124	+0.16(+0.39%)
Dec 18, 2019	40.54	40.69	40.26	40.60	3,754,396	+0.20(+0.50%)
Dec 17, 2019	40.67	40.79	40.35	40.40	4,421,424	-0.19(-0.47%)
Dec 16, 2019	40.25	40.60	40.02	40.59	4,901,212	+0.47(+1.17%)
Dec 13, 2019	39.95	40.20	39.69	40.12	4,043,171	+0.08(+0.21%)
Dec 12, 2019	40.13	40.41	39.89	40.04	3,099,494	-0.14(-0.35%)
Dec 11, 2019	40.18	40.28	39.89	40.18	3,546,893	+0.03(+0.06%)
Dec 10, 2019	40.22	40.38	40.01	40.15	3,355,286	-0.11(-0.27%)
Dec 09, 2019	40.49	40.50	40.23	40.26	3,970,703	-0.22(-0.54%)
Dec 06, 2019	40.49	40.70	40.41	40.48	2,733,772	-0.03(-0.06%)
Dec 05, 2019	40.25	40.52	40.15	40.51	2,974,590	+0.18(+0.46%)
Dec 04, 2019	40.00	40.41	39.98	40.32	3,776,321	+0.38(+0.94%)
Dec 03, 2019	39.80	40.15	39.79	39.95	3,509,033	+0.18(+0.46%)

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

Contact Information

Follow Us