Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	20.51	21.22	20.46	20.95	4,392,858	+0.40(+1.96%)
Apr 29, 2021	20.22	21.11	19.95	20.55	2,985,229	+0.78(+3.92%)
Apr 28, 2021	19.71	19.83	19.39	19.77	1,394,936	+0.10(+0.49%)
Apr 27, 2021	19.68	19.83	19.51	19.68	1,179,951	-0.13(-0.68%)
Apr 26, 2021	19.59	20.03	19.53	19.81	1,434,507	+0.24(+1.22%)
Apr 23, 2021	19.05	19.64	18.88	19.57	1,097,979	+0.63(+3.34%)
Apr 22, 2021	19.01	19.21	18.79	18.94	1,411,568	+0.00(+0.00%)
Apr 21, 2021	18.46	19.04	18.25	18.94	1,164,240	+0.45(+2.43%)
Apr 20, 2021	18.78	18.99	18.37	18.49	1,399,041	-0.43(-2.28%)
Apr 19, 2021	18.85	19.02	18.77	18.92	908,531	+0.08(+0.41%)
Apr 16, 2021	18.92	19.09	18.80	18.84	1,075,420	+0.13(+0.72%)
Apr 15, 2021	18.64	18.76	18.40	18.71	965,544	+0.19(+1.03%)
Apr 14, 2021	18.31	18.70	18.31	18.52	1,088,579	+0.26(+1.42%)
Apr 13, 2021	18.45	18.45	18.04	18.26	1,459,479	-0.21(-1.14%)
Apr 12, 2021	18.39	18.61	18.32	18.47	1,921,573	+0.10(+0.52%)
Apr 09, 2021	18.36	18.47	18.20	18.37	1,085,655	+0.04(+0.21%)
Apr 08, 2021	18.07	18.34	17.93	18.34	1,673,681	+0.28(+1.54%)
Apr 07, 2021	18.45	18.46	17.97	18.06	1,873,946	-0.36(-1.97%)
Apr 06, 2021	18.19	18.49	18.15	18.42	1,451,058	+0.17(+0.94%)
Apr 05, 2021	18.30	18.44	18.08	18.25	2,205,675	+0.24(+1.33%)
Apr 01, 2021	17.68	18.01	17.50	18.01	1,448,898	+0.50(+2.84%)
Mar 31, 2021	17.72	17.92	17.41	17.51	1,289,115	-0.15(-0.87%)
Mar 30, 2021	17.54	17.78	17.48	17.67	1,154,944	+0.06(+0.33%)
Mar 29, 2021	17.68	18.02	17.49	17.61	1,319,959	-0.19(-1.08%)
Mar 26, 2021	17.61	17.84	17.34	17.80	1,412,657	+0.30(+1.70%)
Mar 25, 2021	17.56	17.71	16.70	17.50	3,450,025	-0.28(-1.56%)
Mar 24, 2021	17.99	18.30	17.78	17.78	2,439,622	-0.13(-0.75%)
Mar 23, 2021	18.45	18.62	17.77	17.91	3,358,344	-0.75(-4.00%)
Mar 22, 2021	18.91	19.01	18.41	18.66	1,555,394	-0.25(-1.32%)
Mar 19, 2021	19.05	19.08	18.65	18.91	2,503,535	-0.19(-1.00%)
Mar 18, 2021	19.39	19.61	19.03	19.10	1,345,685	-0.32(-1.63%)
Mar 17, 2021	19.16	19.44	18.91	19.42	1,271,097	+0.19(+1.00%)
Mar 16, 2021	19.71	19.75	19.11	19.23	1,291,035	-0.56(-2.85%)
Mar 15, 2021	19.93	20.10	19.40	19.79	1,371,764	-0.11(-0.53%)
Mar 12, 2021	19.03	20.04	19.01	19.90	2,127,550	+0.86(+4.53%)
Mar 11, 2021	19.74	19.94	19.00	19.03	3,489,560	-0.59(-3.02%)
Mar 10, 2021	19.95	20.13	19.54	19.63	3,949,803	+0.25(+1.28%)
Mar 09, 2021	18.41	19.64	18.29	19.38	5,019,285	+1.30(+7.20%)
Mar 08, 2021	17.65	18.28	17.65	18.08	3,598,620	+0.37(+2.11%)
Mar 05, 2021	17.52	17.70	16.86	17.70	1,831,985	+0.45(+2.61%)
Mar 04, 2021	17.73	17.87	16.92	17.25	1,931,918	-0.47(-2.65%)
Mar 03, 2021	17.68	17.91	17.61	17.72	1,249,165	+0.00(+0.00%)
Mar 02, 2021	18.17	18.17	17.68	17.72	1,512,762	-0.28(-1.54%)
Mar 01, 2021	17.56	18.21	17.52	18.00	2,039,573	+0.72(+4.16%)
Feb 26, 2021	16.67	17.45	16.47	17.28	2,742,389	+0.79(+4.76%)
Feb 25, 2021	17.09	18.02	16.20	16.50	2,761,474	-0.92(-5.26%)
Feb 24, 2021	17.03	17.60	17.03	17.41	1,776,770	+0.34(+2.01%)
Feb 23, 2021	16.76	17.13	16.28	17.07	1,266,613	+0.14(+0.85%)
Feb 22, 2021	16.78	17.04	16.72	16.93	1,077,669	+0.05(+0.28%)
Feb 19, 2021	16.57	16.99	16.55	16.88	950,963	+0.45(+2.73%)
Feb 18, 2021	16.62	16.62	16.29	16.43	1,485,557	-0.34(-2.05%)
Feb 17, 2021	16.98	17.18	16.66	16.77	1,616,407	-0.22(-1.29%)
Feb 16, 2021	17.09	17.24	16.78	16.99	2,425,393	+0.00(+0.00%)
Feb 12, 2021	16.76	17.15	16.76	16.99	1,201,824	+0.08(+0.45%)
Feb 11, 2021	16.43	16.99	16.34	16.92	3,446,777	+0.49(+2.96%)
Feb 10, 2021	16.80	16.81	16.43	16.43	1,421,847	-0.23(-1.38%)
Feb 09, 2021	16.81	16.90	16.56	16.66	1,524,433	-0.14(-0.85%)
Feb 08, 2021	16.78	16.97	16.66	16.80	1,960,361	+0.11(+0.69%)
Feb 05, 2021	17.04	17.15	16.69	16.69	1,498,980	-0.18(-1.08%)
Feb 04, 2021	16.83	17.06	16.75	16.87	2,315,613	+0.00(+0.00%)
Feb 03, 2021	16.97	17.11	16.83	16.87	2,126,378	-0.05(-0.28%)
Feb 02, 2021	17.08	17.14	16.73	16.92	1,498,487	+0.02(+0.11%)
Feb 01, 2021	16.47	17.02	16.44	16.90	1,564,215	+0.64(+3.93%)
Jan 29, 2021	16.48	16.54	16.11	16.26	1,972,524	-0.33(-2.01%)
Jan 28, 2021	16.35	16.68	16.13	16.59	1,683,621	+0.43(+2.66%)
Jan 27, 2021	15.82	16.45	15.14	16.16	2,619,838	-0.02(-0.12%)
Jan 26, 2021	16.89	16.97	16.18	16.18	1,379,357	-0.50(-2.98%)
Jan 25, 2021	16.66	16.82	16.23	16.68	2,383,662	-0.07(-0.40%)
Jan 22, 2021	16.72	16.81	16.49	16.75	2,026,258	-0.14(-0.85%)
Jan 21, 2021	17.12	17.22	16.81	16.89	1,467,509	-0.27(-1.56%)
Jan 20, 2021	17.76	17.88	17.13	17.16	1,824,603	-0.51(-2.86%)
Jan 19, 2021	17.79	17.94	17.44	17.66	3,554,598	+0.09(+0.49%)
Jan 15, 2021	18.10	18.29	17.45	17.58	2,990,734	-0.55(-3.05%)
Jan 14, 2021	18.20	18.40	18.11	18.13	3,003,150	-0.07(-0.37%)
Jan 13, 2021	18.40	18.52	18.05	18.20	1,609,518	-0.28(-1.50%)
Jan 12, 2021	18.05	18.52	17.93	18.47	1,291,111	+0.53(+2.98%)
Jan 11, 2021	17.77	18.14	17.65	17.94	1,994,581	-0.08(-0.42%)
Jan 08, 2021	18.07	18.25	17.78	18.02	1,241,940	-0.12(-0.68%)
Jan 07, 2021	18.14	18.41	17.90	18.14	2,709,198	+0.11(+0.64%)
Jan 06, 2021	17.39	18.20	17.25	18.02	3,218,622	+1.05(+6.19%)
Jan 05, 2021	16.47	17.07	16.41	16.97	1,943,802	+0.46(+2.77%)
Jan 04, 2021	16.97	17.09	16.40	16.52	1,884,135	-0.41(-2.43%)
Dec 31, 2020		16.93	16.93	16.93	772,860	-0.05(-0.28%)
Dec 30, 2020	16.83	17.07	16.80	16.97	772,860	+0.22(+1.31%)
Dec 29, 2020	17.03	17.03	16.60	16.76	1,301,839	-0.18(-1.07%)
Dec 28, 2020	17.21	17.27	16.93	16.94	1,500,788	-0.17(-1.00%)
Dec 24, 2020	17.33	17.33	17.02	17.11	404,204	-0.20(-1.16%)
Dec 23, 2020	17.23	17.42	17.09	17.31	2,273,524	+0.24(+1.40%)
Dec 22, 2020	17.17	17.31	16.97	17.07	1,826,468	-0.04(-0.22%)
Dec 21, 2020	16.70	17.12	16.62	17.11	2,264,137	-0.01(-0.06%)
Dec 18, 2020	16.81	17.20	16.77	17.12	3,639,827	+0.36(+2.16%)
Dec 17, 2020	16.45	17.00	16.35	16.76	2,752,312	+0.37(+2.27%)
Dec 16, 2020	16.09	16.39	15.95	16.38	2,823,627	+0.30(+1.84%)
Dec 15, 2020	15.69	16.12	15.53	16.09	6,789,795	+0.53(+3.37%)
Dec 14, 2020	15.36	15.61	15.29	15.56	1,883,706	+0.21(+1.37%)
Dec 11, 2020	14.85	15.36	14.76	15.35	2,511,324	+0.41(+2.75%)
Dec 10, 2020	15.13	15.22	14.90	14.94	2,876,673	-0.28(-1.82%)
Dec 09, 2020	14.49	15.92	14.49	15.22	4,505,567	+1.02(+7.20%)
Dec 08, 2020	14.13	14.41	14.00	14.20	1,714,318	+0.07(+0.47%)
Dec 07, 2020	14.07	14.23	13.96	14.13	1,866,799	-0.01(-0.07%)
Dec 04, 2020	14.20	14.35	14.08	14.14	1,815,305	+0.06(+0.41%)
Dec 03, 2020	13.79	14.14	13.67	14.08	2,145,441	+0.33(+2.43%)
Dec 02, 2020	13.56	13.80	13.54	13.75	2,322,669	+0.11(+0.84%)
Dec 01, 2020	13.37	13.66	13.35	13.63	1,979,022	+0.45(+3.40%)
Nov 30, 2020	13.33	13.36	13.13	13.18	2,206,951	-0.17(-1.29%)
Nov 27, 2020	13.34	13.40	13.18	13.36	565,089	+0.05(+0.36%)
Nov 25, 2020	13.56	13.56	13.22	13.31	2,657,650	-0.32(-2.38%)
Nov 24, 2020	13.09	13.65	12.97	13.63	2,584,779	+0.79(+6.17%)
Nov 23, 2020	12.44	12.93	12.42	12.84	1,369,218	+0.42(+3.37%)
Nov 20, 2020	12.34	12.47	12.19	12.42	1,701,676	+0.05(+0.38%)
Nov 19, 2020	12.26	12.39	12.05	12.37	2,495,202	+0.01(+0.08%)
Nov 18, 2020	12.52	12.78	12.35	12.37	2,601,125	-0.11(-0.92%)
Nov 17, 2020	12.12	12.57	12.00	12.48	2,627,999	+0.21(+1.71%)
Nov 16, 2020	12.36	12.40	12.15	12.27	1,445,458	+0.14(+1.18%)
Nov 13, 2020	11.91	12.17	11.65	12.13	1,032,507	+0.36(+3.07%)
Nov 12, 2020	11.94	12.00	11.65	11.77	1,132,314	-0.27(-2.21%)
Nov 11, 2020	12.23	12.30	11.98	12.03	1,475,651	-0.18(-1.48%)
Nov 10, 2020	11.75	12.21	11.71	12.21	1,387,724	+0.60(+5.16%)
Nov 09, 2020	11.89	12.35	11.49	11.61	2,552,753	+0.22(+1.92%)
Nov 06, 2020	11.76	11.82	11.38	11.40	1,412,457	-0.39(-3.31%)
Nov 05, 2020	11.41	11.84	11.41	11.79	1,155,753	+0.53(+4.73%)
Nov 04, 2020	11.05	11.32	10.81	11.25	1,531,194	+0.03(+0.25%)
Nov 03, 2020	11.40	11.45	11.16	11.22	1,415,579	-0.07(-0.59%)
Nov 02, 2020	11.33	11.46	11.23	11.29	1,375,116	+0.14(+1.28%)
Oct 30, 2020	10.97	11.19	10.92	11.15	1,450,094	+0.12(+1.12%)
Oct 29, 2020	10.93	11.09	10.82	11.02	1,575,089	+0.19(+1.76%)
Oct 28, 2020	11.04	11.14	10.61	10.83	2,987,356	-0.47(-4.12%)
Oct 27, 2020	11.60	11.66	11.29	11.30	1,534,078	-0.33(-2.86%)
Oct 26, 2020	11.80	11.80	11.52	11.63	1,460,004	-0.29(-2.39%)
Oct 23, 2020	11.98	12.06	11.88	11.92	1,214,492	-0.04(-0.32%)
Oct 22, 2020	11.72	11.98	11.67	11.96	748,836	+0.29(+2.53%)
Oct 21, 2020	11.72	11.90	11.64	11.66	2,032,825	-0.06(-0.49%)
Oct 20, 2020	11.75	11.89	11.69	11.72	773,866	+0.03(+0.24%)
Oct 19, 2020	11.89	12.09	11.64	11.69	1,070,519	-0.22(-1.84%)
Oct 16, 2020	11.88	11.98	11.83	11.91	868,080	+0.09(+0.72%)
Oct 15, 2020	11.51	11.82	11.46	11.82	720,033	+0.22(+1.89%)
Oct 14, 2020	11.61	11.81	11.59	11.60	2,145,772	-0.05(-0.41%)
Oct 13, 2020	11.88	11.88	11.48	11.65	1,512,870	-0.01(-0.08%)
Oct 12, 2020	11.65	11.71	11.48	11.66	1,013,973	+0.05(+0.41%)
Oct 09, 2020	11.80	11.97	11.60	11.61	1,535,777	+0.06(+0.49%)
Oct 08, 2020	11.41	11.61	11.33	11.56	1,566,765	-0.02(-0.16%)
Oct 07, 2020	11.36	12.04	11.32	11.58	3,657,146	+0.49(+4.37%)
Oct 06, 2020	10.90	11.30	10.80	11.09	8,111,482	+0.23(+2.10%)
Oct 05, 2020	10.53	10.93	10.52	10.86	1,853,310	+0.42(+4.01%)
Oct 02, 2020	9.987	10.53	9.873	10.44	1,406,043	+0.36(+3.58%)
Oct 01, 2020	10.03	10.15	10.01	10.08	1,178,841	+0.09(+0.86%)
Sep 30, 2020	9.788	10.16	9.778	9.997	1,950,500	+0.19(+1.94%)
Sep 29, 2020	9.921	9.959	9.721	9.807	1,210,483	-0.10(-1.06%)
Sep 28, 2020	10.05	10.14	9.902	9.911	1,499,503	+0.03(+0.29%)
Sep 25, 2020	9.883	9.987	9.740	9.883	1,086,545	-0.09(-0.86%)
Sep 24, 2020	9.978	10.09	9.769	9.968	1,290,903	+0.00(+0.00%)
Sep 23, 2020	10.27	10.35	9.968	9.968	1,427,236	-0.35(-3.41%)
Sep 22, 2020	10.32	10.42	10.25	10.32	1,426,061	-0.02(-0.18%)
Sep 21, 2020	10.45	10.50	10.08	10.34	2,014,892	-0.42(-3.89%)
Sep 18, 2020	10.92	11.06	10.70	10.76	2,272,757	-0.07(-0.62%)
Sep 17, 2020	10.63	10.90	10.44	10.82	1,613,082	+0.08(+0.71%)
Sep 16, 2020	10.99	10.99	10.56	10.75	2,090,872	-0.18(-1.65%)
Sep 15, 2020	11.13	11.16	10.92	10.93	1,023,350	-0.17(-1.54%)
Sep 14, 2020	11.11	11.15	10.96	11.10	1,317,726	+0.10(+0.87%)
Sep 11, 2020	10.98	11.08	10.84	11.01	1,577,199	+0.06(+0.52%)
Sep 10, 2020	10.89	10.97	10.73	10.95	1,594,137	+0.06(+0.52%)
Sep 09, 2020	10.64	11.17	10.57	10.89	2,065,166	+0.70(+6.91%)
Sep 08, 2020	10.27	10.32	10.08	10.19	2,803,729	-0.22(-2.10%)
Sep 04, 2020	10.42	10.52	10.24	10.41	1,021,363	+0.06(+0.55%)
Sep 03, 2020	10.81	10.82	10.28	10.35	1,621,467	-0.49(-4.56%)
Sep 02, 2020	10.58	10.87	10.48	10.84	1,020,011	+0.31(+2.98%)
Sep 01, 2020	10.18	10.53	10.11	10.53	874,106	+0.30(+2.98%)
Aug 31, 2020	10.40	10.40	10.20	10.23	1,044,613	-0.22(-2.09%)
Aug 28, 2020	10.44	10.46	10.34	10.44	1,321,937	+0.06(+0.55%)
Aug 27, 2020	10.35	10.53	10.32	10.39	1,766,728	+0.09(+0.83%)
Aug 26, 2020	10.24	10.31	10.18	10.30	1,106,778	+0.08(+0.74%)
Aug 25, 2020	10.33	10.34	10.18	10.23	1,188,060	-0.06(-0.55%)
Aug 24, 2020	10.09	10.29	10.03	10.28	1,148,817	+0.27(+2.66%)
Aug 21, 2020	10.08	10.14	9.940	10.02	1,458,820	-0.12(-1.22%)
Aug 20, 2020	9.968	10.20	9.864	10.14	1,595,218	+0.08(+0.76%)
Aug 19, 2020	10.09	10.15	9.968	10.06	2,278,599	-0.03(-0.28%)
Aug 18, 2020	10.35	10.38	10.05	10.09	1,901,181	-0.25(-2.39%)
Aug 17, 2020	10.62	10.70	10.28	10.34	1,333,160	-0.26(-2.42%)
Aug 14, 2020	10.63	10.65	10.35	10.60	2,374,105	-0.14(-1.33%)
Aug 13, 2020	10.64	10.76	10.60	10.74	946,967	+0.05(+0.44%)
Aug 12, 2020	10.74	10.88	10.67	10.69	1,111,432	+0.10(+0.90%)
Aug 11, 2020	10.91	11.10	10.60	10.60	2,634,886	-0.16(-1.50%)
Aug 10, 2020	10.86	10.97	10.69	10.76	1,245,506	-0.06(-0.53%)
Aug 07, 2020	10.53	10.82	10.45	10.81	895,624	+0.21(+1.97%)
Aug 06, 2020	10.58	10.67	10.42	10.61	1,806,041	-0.02(-0.18%)
Aug 05, 2020	10.40	10.94	10.40	10.62	2,219,519	+0.30(+2.95%)
Aug 04, 2020	10.89	11.00	9.997	10.32	4,465,314	-0.56(-5.16%)
Aug 03, 2020	10.39	10.97	10.39	10.88	3,979,637	+0.55(+5.34%)
Jul 31, 2020	10.24	10.42	10.19	10.33	3,303,793	+0.08(+0.74%)
Jul 30, 2020	10.24	10.31	10.03	10.25	1,784,692	-0.14(-1.37%)
Jul 29, 2020	10.24	10.42	10.19	10.40	1,742,324	+0.21(+2.05%)
Jul 28, 2020	10.38	10.48	10.17	10.19	4,135,338	-0.27(-2.55%)
Jul 27, 2020	10.43	10.50	10.35	10.45	1,961,603	-0.01(-0.09%)
Jul 24, 2020	10.49	10.52	10.42	10.46	2,801,995	-0.05(-0.45%)
Jul 23, 2020	10.46	10.65	10.44	10.51	2,281,644	-0.01(-0.09%)
Jul 22, 2020	10.48	10.71	10.46	10.52	5,157,845	+0.02(+0.18%)
Jul 21, 2020	10.11	10.64	10.11	10.50	3,685,726	+0.42(+4.15%)
Jul 20, 2020	10.28	10.37	10.07	10.08	1,053,091	-0.32(-3.11%)
Jul 17, 2020	10.37	10.53	10.37	10.41	924,956	+0.06(+0.55%)
Jul 16, 2020	10.44	10.60	10.30	10.35	3,366,569	-0.20(-1.89%)
Jul 15, 2020	10.69	10.75	10.35	10.55	1,705,089	+0.04(+0.36%)
Jul 14, 2020	10.29	10.51	10.18	10.51	1,433,079	+0.24(+2.31%)
Jul 13, 2020	10.42	10.52	10.25	10.27	1,232,092	-0.04(-0.37%)
Jul 10, 2020	10.15	10.35	10.08	10.31	1,050,064	+0.13(+1.31%)
Jul 09, 2020	10.35	10.36	10.10	10.18	1,422,159	-0.23(-2.19%)
Jul 08, 2020	10.54	10.64	10.24	10.41	1,087,641	-0.15(-1.44%)
Jul 07, 2020	10.50	10.61	10.44	10.56	1,909,365	-0.05(-0.45%)
Jul 06, 2020	10.63	10.68	10.37	10.61	1,533,810	+0.18(+1.73%)
Jul 02, 2020	10.32	10.62	10.32	10.42	1,315,629	+0.31(+3.10%)
Jul 01, 2020	10.34	10.37	10.10	10.11	1,473,784	-0.21(-2.03%)
Jun 30, 2020	10.02	10.40	9.926	10.32	3,567,064	+0.29(+2.94%)
Jun 29, 2020	9.864	10.17	9.811	10.03	2,040,014	+0.29(+3.03%)
Jun 26, 2020	10.16	10.18	9.731	9.731	4,007,130	-0.49(-4.75%)
Jun 25, 2020	9.930	10.28	9.892	10.22	4,042,190	+0.22(+2.19%)
Jun 24, 2020	10.27	10.27	9.754	9.997	2,906,074	-0.42(-4.02%)
Jun 23, 2020	10.57	10.60	10.36	10.42	1,976,268	+0.00(+0.00%)
Jun 22, 2020	10.22	10.42	10.03	10.42	1,338,350	+0.16(+1.58%)
Jun 19, 2020	10.54	10.56	10.22	10.25	2,773,609	-0.10(-0.92%)
Jun 18, 2020	10.21	10.35	10.18	10.35	1,326,424	+0.03(+0.28%)
Jun 17, 2020	10.48	10.48	10.25	10.32	1,579,163	-0.09(-0.82%)
Jun 16, 2020	10.46	10.72	10.31	10.41	2,011,615	+0.23(+2.24%)
Jun 15, 2020	9.693	10.27	9.588	10.18	2,787,922	+0.17(+1.71%)
Jun 12, 2020	10.23	10.25	9.778	10.01	1,199,773	+0.20(+2.04%)
Jun 11, 2020	10.23	10.27	9.750	9.807	1,622,834	-0.77(-7.28%)
Jun 10, 2020	11.02	11.03	10.55	10.58	1,984,680	-0.46(-4.14%)
Jun 09, 2020	11.08	11.18	10.91	11.03	3,763,768	-0.22(-1.94%)
Jun 08, 2020	11.22	11.37	11.10	11.25	2,014,661	+0.08(+0.68%)
Jun 05, 2020	11.41	11.64	11.11	11.18	5,115,754	+0.14(+1.29%)
Jun 04, 2020	10.67	11.05	10.67	11.03	1,721,781	+0.33(+3.11%)
Jun 03, 2020	10.82	10.98	10.69	10.70	2,318,053	+0.02(+0.18%)
Jun 02, 2020	10.49	10.72	10.42	10.68	2,727,557	+0.29(+2.74%)
Jun 01, 2020	10.41	10.50	10.38	10.40	1,120,655	+0.04(+0.37%)
May 29, 2020	10.40	10.49	10.25	10.36	1,537,459	-0.11(-1.09%)
May 28, 2020	10.88	10.88	10.44	10.47	1,156,361	-0.31(-2.91%)
May 27, 2020	10.70	10.91	10.63	10.79	2,672,992	+0.28(+2.62%)
May 26, 2020	10.60	10.81	10.46	10.51	1,836,217	+0.25(+2.41%)
May 22, 2020	10.32	10.33	10.13	10.26	861,562	-0.13(-1.28%)
May 21, 2020	10.20	10.50	10.19	10.40	3,344,059	+0.19(+1.86%)
May 20, 2020	10.14	10.33	10.12	10.21	1,741,750	+0.28(+2.78%)
May 19, 2020	9.873	10.20	9.731	9.930	3,133,411	+0.02(+0.19%)
May 18, 2020	9.474	9.964	9.474	9.911	2,602,190	+0.71(+7.76%)
May 15, 2020	8.951	9.274	8.941	9.198	2,746,800	+0.16(+1.79%)
May 14, 2020	8.684	9.065	8.494	9.036	1,705,510	+0.19(+2.15%)
May 13, 2020	9.436	9.436	8.718	8.846	2,089,010	-0.52(-5.58%)
May 12, 2020	9.474	9.550	9.350	9.369	2,932,875	-0.10(-1.00%)
May 11, 2020	9.607	9.645	9.407	9.464	3,669,511	-0.27(-2.74%)
May 08, 2020	9.778	9.883	9.664	9.731	2,169,517	+0.06(+0.59%)
May 07, 2020	9.721	9.873	9.588	9.673	1,303,602	+0.10(+0.99%)
May 06, 2020	9.721	9.807	9.521	9.578	2,078,093	-0.11(-1.18%)
May 05, 2020	9.417	9.878	9.398	9.693	2,604,455	+0.31(+3.35%)
May 04, 2020	9.369	9.545	9.255	9.379	1,715,049	-0.12(-1.30%)

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.

Element Solutions Inc (NY: ESI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Element Solutions Inc (NY: ESI )

Historical Prices

Sections

Services