Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	49.68	50.11	49.13	49.28	636,193	-0.78(-1.55%)
Apr 29, 2021	50.60	50.82	49.55	50.06	573,585	-0.03(-0.06%)
Apr 28, 2021	49.78	50.21	49.60	50.09	561,821	+0.44(+0.89%)
Apr 27, 2021	49.25	49.73	48.83	49.65	626,233	+0.65(+1.32%)
Apr 26, 2021	48.82	49.87	48.74	49.00	508,019	+0.56(+1.16%)
Apr 23, 2021	47.41	48.80	47.08	48.44	809,244	+1.11(+2.34%)
Apr 22, 2021	47.06	48.06	46.79	47.33	1,400,280	+0.41(+0.88%)
Apr 21, 2021	45.65	46.96	45.28	46.92	914,194	+0.98(+2.14%)
Apr 20, 2021	46.71	46.79	45.60	45.94	1,231,117	-0.92(-1.96%)
Apr 19, 2021	45.78	46.86	45.71	46.86	1,385,210	+0.80(+1.73%)
Apr 16, 2021	46.22	46.52	45.37	46.06	1,492,594	+0.32(+0.70%)
Apr 15, 2021	45.93	45.93	45.08	45.74	1,548,690	+0.00(+0.00%)
Apr 14, 2021	45.78	46.60	45.58	45.74	1,085,625	+0.09(+0.21%)
Apr 13, 2021	45.56	46.21	45.22	45.65	856,419	-0.37(-0.79%)
Apr 12, 2021	46.78	46.85	45.65	46.01	788,001	-0.76(-1.62%)
Apr 09, 2021	46.47	46.78	46.12	46.77	1,305,353	+0.24(+0.52%)
Apr 08, 2021	45.46	46.54	45.16	46.53	1,074,042	+1.00(+2.20%)
Apr 07, 2021	45.02	45.67	44.69	45.52	1,059,946	+0.55(+1.23%)
Apr 06, 2021	45.21	45.33	44.70	44.97	1,126,213	-0.27(-0.60%)
Apr 05, 2021	44.17	45.32	43.84	45.24	838,892	+1.54(+3.52%)
Apr 01, 2021	44.72	44.94	43.01	43.71	1,431,248	-0.81(-1.81%)
Mar 31, 2021	42.81	45.01	42.81	44.51	1,539,207	+1.72(+4.03%)
Mar 30, 2021	42.18	43.02	41.98	42.79	1,236,552	+0.91(+2.17%)
Mar 29, 2021	41.15	42.41	40.90	41.88	1,176,747	+0.24(+0.59%)
Mar 26, 2021	40.82	41.65	39.99	41.63	747,257	+1.46(+3.64%)
Mar 25, 2021	38.83	40.43	38.15	40.17	872,782	+0.95(+2.41%)
Mar 24, 2021	40.29	40.95	39.21	39.23	903,088	-0.51(-1.27%)
Mar 23, 2021	39.70	40.44	39.37	39.73	1,247,810	-0.37(-0.93%)
Mar 22, 2021	40.43	40.43	39.65	40.11	1,369,394	-0.67(-1.63%)
Mar 19, 2021	40.95	42.06	40.19	40.77	2,940,273	-0.82(-1.96%)
Mar 18, 2021	43.66	44.06	41.57	41.59	1,071,278	-1.91(-4.40%)
Mar 17, 2021	42.73	43.69	42.48	43.50	687,924	+1.04(+2.45%)
Mar 16, 2021	42.66	43.00	42.10	42.46	600,783	-0.49(-1.13%)
Mar 15, 2021	43.12	43.12	41.85	42.95	830,654	-0.09(-0.22%)
Mar 12, 2021	43.07	43.60	42.76	43.04	879,660	+0.40(+0.95%)
Mar 11, 2021	41.48	42.65	41.06	42.64	1,392,990	+1.40(+3.39%)
Mar 10, 2021	40.04	41.38	39.65	41.24	941,149	+1.39(+3.48%)
Mar 09, 2021	39.54	40.35	38.84	39.85	938,110	+0.31(+0.78%)
Mar 08, 2021	39.96	40.69	39.44	39.54	1,180,218	+0.07(+0.19%)
Mar 05, 2021	39.50	39.63	37.00	39.47	1,623,020	+0.96(+2.50%)
Mar 04, 2021	39.49	39.90	37.69	38.51	1,308,425	-1.20(-3.03%)
Mar 03, 2021	39.69	40.76	39.08	39.71	1,269,334	+0.21(+0.52%)
Mar 02, 2021	40.49	40.71	39.47	39.51	1,247,803	-1.01(-2.49%)
Mar 01, 2021	39.34	40.56	39.06	40.52	1,095,459	+2.02(+5.24%)
Feb 26, 2021	38.41	39.45	38.16	38.50	1,305,485	+0.03(+0.07%)
Feb 25, 2021	40.73	41.04	37.86	38.47	1,441,132	-1.90(-4.72%)
Feb 24, 2021	39.82	40.79	39.56	40.38	1,137,725	+0.56(+1.41%)
Feb 23, 2021	40.61	41.02	39.08	39.82	1,020,303	-0.62(-1.52%)
Feb 22, 2021	40.95	41.37	40.36	40.43	955,879	-0.86(-2.08%)
Feb 19, 2021	38.49	41.53	37.68	41.29	1,343,932	+0.78(+1.94%)
Feb 18, 2021	41.33	41.33	40.07	40.51	614,283	-1.00(-2.41%)
Feb 17, 2021	41.27	42.16	41.27	41.51	500,950	-0.12(-0.29%)
Feb 16, 2021	40.68	42.03	40.67	41.63	756,182	+0.98(+2.41%)
Feb 12, 2021	41.20	41.49	40.50	40.65	717,320	-0.91(-2.18%)
Feb 11, 2021	41.69	42.01	40.86	41.55	1,010,067	-0.21(-0.51%)
Feb 10, 2021	42.23	42.76	41.57	41.77	591,551	-0.28(-0.67%)
Feb 09, 2021	41.72	42.20	40.82	42.05	465,700	+0.37(+0.90%)
Feb 08, 2021	40.82	41.70	40.58	41.67	385,544	+0.90(+2.20%)
Feb 05, 2021	41.57	41.57	40.39	40.78	476,464	-0.21(-0.50%)
Feb 04, 2021	39.59	41.27	39.31	40.98	725,879	+1.45(+3.66%)
Feb 03, 2021	40.44	40.86	39.29	39.54	1,067,818	-1.25(-3.07%)
Feb 02, 2021	40.98	41.34	40.33	40.79	815,528	+0.43(+1.06%)
Feb 01, 2021	39.20	40.52	39.17	40.36	768,726	+1.30(+3.32%)
Jan 29, 2021	40.56	40.89	38.85	39.06	844,977	-1.73(-4.24%)
Jan 28, 2021	40.15	41.62	39.75	40.79	1,021,042	+1.26(+3.19%)
Jan 27, 2021	39.60	40.10	38.47	39.53	970,325	-1.12(-2.76%)
Jan 26, 2021	42.38	42.38	40.53	40.65	788,650	-1.35(-3.22%)
Jan 25, 2021	42.23	42.33	41.10	42.00	599,632	-0.77(-1.81%)
Jan 22, 2021	43.09	43.27	39.75	42.78	2,036,728	-0.92(-2.09%)
Jan 21, 2021	45.46	45.75	43.28	43.69	1,239,203	-1.47(-3.25%)
Jan 20, 2021	44.07	45.28	44.02	45.16	943,293	+1.03(+2.33%)
Jan 19, 2021	44.77	44.89	43.73	44.13	1,066,343	-0.78(-1.75%)
Jan 15, 2021	44.55	45.33	44.45	44.91	525,192	-0.35(-0.76%)
Jan 14, 2021	45.41	45.74	44.85	45.26	543,649	+0.28(+0.62%)
Jan 13, 2021	45.42	45.42	44.11	44.98	798,816	-0.18(-0.39%)
Jan 12, 2021	45.59	46.25	44.58	45.16	681,556	-0.26(-0.58%)
Jan 11, 2021	44.15	45.60	43.91	45.42	1,094,884	+0.67(+1.50%)
Jan 08, 2021	43.91	44.84	43.43	44.75	1,285,458	+0.78(+1.78%)
Jan 07, 2021	42.75	44.21	42.75	43.96	772,938	+1.58(+3.72%)
Jan 06, 2021	40.75	42.75	40.73	42.38	1,147,887	+2.57(+6.45%)
Jan 05, 2021	39.50	40.39	39.42	39.82	818,410	+0.45(+1.14%)
Jan 04, 2021	40.66	40.68	38.51	39.37	705,354	-0.97(-2.41%)
Dec 31, 2020		40.34	40.34	40.34	363,076	+0.09(+0.23%)
Dec 30, 2020	39.97	40.61	39.97	40.24	363,076	+0.28(+0.70%)
Dec 29, 2020	40.75	40.99	39.91	39.96	508,851	-0.81(-1.99%)
Dec 28, 2020	41.35	41.70	40.69	40.78	264,786	-0.22(-0.55%)
Dec 24, 2020	41.56	41.56	40.55	41.00	138,152	-0.25(-0.61%)
Dec 23, 2020	41.09	41.92	41.09	41.25	451,528	+0.35(+0.84%)
Dec 22, 2020	41.53	41.53	40.51	40.91	412,286	-0.54(-1.31%)
Dec 21, 2020	40.77	41.49	39.80	41.45	903,736	+0.38(+0.93%)
Dec 18, 2020	41.76	42.52	40.58	41.07	2,248,989	-0.58(-1.39%)
Dec 17, 2020	42.83	42.83	41.34	41.65	690,893	-1.22(-2.85%)
Dec 16, 2020	42.38	43.09	41.28	42.87	820,310	+0.98(+2.34%)
Dec 15, 2020	40.30	41.91	39.78	41.89	1,207,777	+1.93(+4.84%)
Dec 14, 2020	41.00	41.13	39.71	39.96	697,381	-0.45(-1.11%)
Dec 11, 2020	41.02	41.64	40.34	40.40	779,542	-1.14(-2.74%)
Dec 10, 2020	41.03	41.67	40.79	41.54	1,089,707	-0.07(-0.18%)
Dec 09, 2020	41.60	42.19	41.46	41.62	1,557,314	+0.09(+0.22%)
Dec 08, 2020	41.61	42.09	41.21	41.52	975,447	-0.61(-1.44%)
Dec 07, 2020	42.49	42.81	41.95	42.13	442,008	-0.72(-1.68%)
Dec 04, 2020	42.73	42.92	41.40	42.85	556,999	+0.76(+1.80%)
Dec 03, 2020	42.32	43.09	41.86	42.09	427,426	-0.31(-0.73%)
Dec 02, 2020	41.95	42.65	41.55	42.40	374,290	+0.31(+0.73%)
Dec 01, 2020	41.81	42.30	41.56	42.09	730,288	+1.14(+2.78%)
Nov 30, 2020	41.75	42.26	40.90	40.95	650,340	-1.23(-2.92%)
Nov 27, 2020	42.35	42.48	41.77	42.19	183,995	-0.41(-0.96%)
Nov 25, 2020	43.19	43.23	41.87	42.60	719,753	-0.45(-1.04%)
Nov 24, 2020	42.73	43.48	42.51	43.04	1,036,082	+1.14(+2.73%)
Nov 23, 2020	42.50	42.89	41.86	41.90	832,655	+0.01(+0.02%)
Nov 20, 2020	42.10	42.51	41.17	41.89	552,953	-0.58(-1.36%)
Nov 19, 2020	42.01	42.62	41.37	42.47	431,296	+0.28(+0.66%)
Nov 18, 2020	42.93	43.90	42.19	42.19	937,919	-0.74(-1.71%)
Nov 17, 2020	41.95	43.02	41.52	42.92	1,297,852	+0.28(+0.65%)
Nov 16, 2020	40.95	42.64	40.10	42.64	1,103,071	+2.95(+7.43%)
Nov 13, 2020	39.64	40.08	39.09	39.69	623,779	+0.68(+1.74%)
Nov 12, 2020	39.55	40.22	38.79	39.01	794,981	-1.21(-3.01%)
Nov 11, 2020	41.30	41.79	39.69	40.22	514,526	-1.08(-2.61%)
Nov 10, 2020	41.76	42.30	41.07	41.30	865,855	+0.24(+0.59%)
Nov 09, 2020	41.87	43.52	40.72	41.06	1,424,987	+2.89(+7.58%)
Nov 06, 2020	39.99	40.55	36.83	38.17	874,086	-0.86(-2.19%)
Nov 05, 2020	39.20	40.37	38.90	39.02	1,171,115	+0.03(+0.07%)
Nov 04, 2020	38.15	39.64	37.20	39.00	719,543	-0.31(-0.78%)
Nov 03, 2020	38.89	39.76	38.19	39.30	917,965	+1.40(+3.68%)
Nov 02, 2020	37.55	38.23	36.89	37.91	1,000,226	+0.83(+2.23%)
Oct 30, 2020	36.61	37.33	36.10	37.08	791,760	+0.29(+0.78%)
Oct 29, 2020	35.75	36.94	35.38	36.79	887,092	+0.69(+1.91%)
Oct 28, 2020	36.61	37.00	35.88	36.10	857,470	-1.35(-3.60%)
Oct 27, 2020	38.73	38.95	37.41	37.45	847,912	-1.54(-3.94%)
Oct 26, 2020	39.71	39.71	38.38	38.99	721,698	-1.52(-3.74%)
Oct 23, 2020	39.40	40.96	39.16	40.50	477,292	+1.50(+3.84%)
Oct 22, 2020	38.35	39.41	38.17	39.00	707,513	+0.90(+2.37%)
Oct 21, 2020	39.74	39.95	37.81	38.10	786,567	-1.53(-3.85%)
Oct 20, 2020	39.60	40.35	39.35	39.63	419,320	+0.55(+1.40%)
Oct 19, 2020	39.77	40.25	39.03	39.08	315,136	-0.53(-1.34%)
Oct 16, 2020	39.74	40.04	38.99	39.61	501,151	-0.24(-0.61%)
Oct 15, 2020	38.96	40.37	38.81	39.85	686,780	+0.47(+1.18%)
Oct 14, 2020	39.80	40.33	39.26	39.39	616,828	-0.47(-1.17%)
Oct 13, 2020	40.15	40.56	39.47	39.85	576,586	-0.87(-2.15%)
Oct 12, 2020	40.17	40.94	39.73	40.73	616,625	+0.95(+2.39%)
Oct 09, 2020	40.39	40.45	39.35	39.78	674,506	+0.05(+0.12%)
Oct 08, 2020	40.09	40.09	39.30	39.73	515,672	+0.34(+0.87%)
Oct 07, 2020	39.49	40.70	39.08	39.39	872,554	+0.48(+1.24%)
Oct 06, 2020	38.75	40.12	38.33	38.90	1,058,123	+0.80(+2.10%)
Oct 05, 2020	37.43	38.13	37.04	38.10	487,795	+1.17(+3.17%)
Oct 02, 2020	34.21	37.34	34.21	36.93	856,890	+1.76(+5.00%)
Oct 01, 2020	34.54	35.23	33.86	35.17	643,842	+0.74(+2.13%)
Sep 30, 2020	33.95	34.72	33.95	34.44	654,797	+0.53(+1.56%)
Sep 29, 2020	34.47	34.47	33.26	33.91	418,738	-0.66(-1.91%)
Sep 28, 2020	34.05	34.93	33.95	34.57	480,428	+1.33(+4.00%)
Sep 25, 2020	32.42	33.45	32.40	33.24	383,682	+0.54(+1.65%)
Sep 24, 2020	32.98	33.64	32.19	32.70	753,011	-0.31(-0.93%)
Sep 23, 2020	33.83	34.78	32.98	33.00	833,175	-0.74(-2.21%)
Sep 22, 2020	33.87	34.35	33.56	33.75	682,170	+0.08(+0.25%)
Sep 21, 2020	33.21	34.06	33.00	33.66	1,020,495	-0.96(-2.77%)
Sep 18, 2020	34.93	35.21	34.11	34.62	1,547,195	-0.17(-0.48%)
Sep 17, 2020	34.45	34.96	33.99	34.79	718,662	-0.15(-0.43%)
Sep 16, 2020	35.91	35.91	34.87	34.94	1,147,832	-0.94(-2.62%)
Sep 15, 2020	35.79	36.03	35.39	35.88	516,489	+0.25(+0.71%)
Sep 14, 2020	34.99	36.00	34.81	35.63	872,684	+0.87(+2.49%)
Sep 11, 2020	34.62	34.95	34.28	34.76	905,146	+0.05(+0.13%)
Sep 10, 2020	34.91	35.52	34.42	34.72	1,021,173	-0.08(-0.24%)
Sep 09, 2020	34.30	35.10	34.00	34.80	706,224	+0.67(+1.96%)
Sep 08, 2020	34.19	34.73	33.94	34.13	1,436,997	-0.69(-1.98%)
Sep 04, 2020	35.92	35.92	34.42	34.82	961,784	-0.15(-0.43%)
Sep 03, 2020	35.32	35.82	34.64	34.97	571,597	-0.19(-0.53%)
Sep 02, 2020	33.95	35.35	33.65	35.15	774,383	+1.37(+4.05%)
Sep 01, 2020	33.01	33.83	32.54	33.78	640,091	+0.57(+1.71%)
Aug 31, 2020	33.20	33.44	32.95	33.22	1,065,914	-0.19(-0.56%)
Aug 28, 2020	33.70	33.70	33.12	33.40	347,033	+0.20(+0.59%)
Aug 27, 2020	32.88	33.44	32.86	33.21	502,562	+0.61(+1.88%)
Aug 26, 2020	33.07	33.21	32.50	32.60	826,488	-0.51(-1.54%)
Aug 25, 2020	34.03	34.13	32.51	33.11	287,544	-0.43(-1.27%)
Aug 24, 2020	32.48	33.53	32.12	33.53	368,679	+1.32(+4.08%)
Aug 21, 2020	32.17	32.87	32.08	32.22	378,601	-0.23(-0.71%)
Aug 20, 2020	32.50	32.99	32.10	32.45	650,259	-0.52(-1.57%)
Aug 19, 2020	33.36	33.94	32.96	32.97	395,923	-0.38(-1.14%)
Aug 18, 2020	33.59	33.71	33.02	33.35	535,955	-0.20(-0.61%)
Aug 17, 2020	33.74	33.77	33.01	33.55	888,714	-0.03(-0.08%)
Aug 14, 2020	33.04	33.90	32.93	33.58	592,245	+0.32(+0.95%)
Aug 13, 2020	34.28	34.30	33.25	33.26	790,292	-1.42(-4.09%)
Aug 12, 2020	35.98	36.02	34.31	34.68	685,815	-0.44(-1.24%)
Aug 11, 2020	35.61	36.63	35.00	35.12	862,827	+0.35(+1.01%)
Aug 10, 2020	33.38	35.19	33.38	34.76	896,788	+1.58(+4.77%)
Aug 07, 2020	32.37	33.35	30.76	33.18	1,587,706	-0.25(-0.75%)
Aug 06, 2020	33.25	34.06	33.14	33.43	724,557	+0.06(+0.19%)
Aug 05, 2020	33.28	33.60	32.91	33.37	777,691	+0.66(+2.01%)
Aug 04, 2020	32.94	33.21	32.17	32.71	558,184	-0.30(-0.90%)
Aug 03, 2020	33.47	33.68	32.85	33.00	686,505	-0.19(-0.56%)
Jul 31, 2020	32.65	33.25	32.42	33.19	793,799	+0.29(+0.87%)
Jul 30, 2020	32.01	33.13	31.62	32.90	570,468	+0.04(+0.11%)
Jul 29, 2020	32.37	33.00	31.92	32.87	764,809	+0.77(+2.40%)
Jul 28, 2020	32.08	32.83	32.08	32.10	1,493,466	-0.14(-0.43%)
Jul 27, 2020	32.50	32.61	31.58	32.24	1,030,740	-0.49(-1.50%)
Jul 24, 2020	33.14	33.51	32.57	32.73	599,478	-0.57(-1.70%)
Jul 23, 2020	33.25	34.05	32.89	33.29	734,000	-0.37(-1.10%)
Jul 22, 2020	32.42	33.67	32.37	33.66	990,990	+0.81(+2.45%)
Jul 21, 2020	32.59	33.17	32.07	32.86	938,919	+0.87(+2.72%)
Jul 20, 2020	32.03	32.38	31.74	31.99	1,230,495	-0.25(-0.78%)
Jul 17, 2020	32.20	32.57	31.93	32.24	1,389,931	+0.05(+0.14%)
Jul 16, 2020	32.22	32.80	31.41	32.19	1,270,324	-0.43(-1.31%)
Jul 15, 2020	30.97	32.88	30.68	32.62	1,413,066	+2.70(+9.01%)
Jul 14, 2020	29.86	29.98	29.18	29.92	1,233,349	-0.24(-0.80%)
Jul 13, 2020	30.29	30.86	29.20	30.16	1,349,376	+0.10(+0.34%)
Jul 10, 2020	29.17	30.09	29.01	30.06	812,799	+0.89(+3.05%)
Jul 09, 2020	29.74	29.82	28.49	29.17	1,904,497	-0.90(-2.99%)
Jul 08, 2020	29.31	30.56	29.10	30.07	1,006,626	+0.58(+1.98%)
Jul 07, 2020	31.63	31.63	29.42	29.48	1,673,324	-2.52(-7.87%)
Jul 06, 2020	33.10	33.50	31.97	32.00	868,957	+0.03(+0.09%)
Jul 02, 2020	33.12	34.13	31.89	31.98	1,432,897	+0.08(+0.26%)
Jul 01, 2020	33.58	33.90	31.64	31.89	1,527,031	-1.70(-5.07%)
Jun 30, 2020	32.49	34.13	32.49	33.60	1,768,104	+0.55(+1.65%)
Jun 29, 2020	32.43	33.77	31.84	33.05	1,291,708	+1.34(+4.24%)
Jun 26, 2020	33.05	33.18	31.59	31.71	3,028,052	-2.30(-6.76%)
Jun 25, 2020	32.15	34.07	31.87	34.00	1,311,055	+1.32(+4.05%)
Jun 24, 2020	34.23	34.31	31.88	32.68	1,488,985	-2.43(-6.91%)
Jun 23, 2020	35.94	35.97	34.74	35.11	1,866,098	+0.07(+0.21%)
Jun 22, 2020	32.91	35.19	32.55	35.03	1,331,692	+1.63(+4.88%)
Jun 19, 2020	34.31	34.51	32.59	33.40	1,933,596	-0.47(-1.39%)
Jun 18, 2020	33.71	35.21	33.13	33.88	1,125,010	-0.45(-1.32%)
Jun 17, 2020	35.13	35.28	34.20	34.33	1,178,254	-0.68(-1.93%)
Jun 16, 2020	35.84	36.51	34.38	35.01	1,584,484	+0.85(+2.50%)
Jun 15, 2020	33.04	34.66	32.53	34.15	1,875,325	-0.74(-2.12%)
Jun 12, 2020	34.04	34.98	32.93	34.89	2,376,107	+2.81(+8.75%)
Jun 11, 2020	31.57	33.05	30.95	32.09	2,975,381	-1.85(-5.46%)
Jun 10, 2020	35.41	35.53	33.23	33.94	1,702,570	-1.51(-4.26%)
Jun 09, 2020	36.34	36.88	35.12	35.45	1,938,388	-2.55(-6.70%)
Jun 08, 2020	35.90	38.01	35.62	38.00	2,964,279	+3.01(+8.60%)
Jun 05, 2020	35.80	36.69	34.84	34.99	1,949,574	+2.02(+6.13%)
Jun 04, 2020	32.91	33.46	32.25	32.97	1,592,247	-0.28(-0.84%)
Jun 03, 2020	33.27	34.97	33.07	33.25	2,150,787	+0.94(+2.90%)
Jun 02, 2020	32.70	33.23	31.99	32.31	3,742,228	+0.49(+1.54%)
Jun 01, 2020	30.81	32.28	30.60	31.82	7,213,495	+1.35(+4.44%)
May 29, 2020	30.61	30.89	29.73	30.47	19,949,216	-0.65(-2.07%)
May 28, 2020	33.04	33.20	30.84	31.11	4,500,889	-3.38(-9.81%)
May 27, 2020	33.24	34.85	32.79	34.49	6,405,205	+4.28(+14.15%)
May 26, 2020	30.12	30.97	29.30	30.22	1,974,576	+2.44(+8.80%)
May 22, 2020	28.69	28.74	27.13	27.77	776,072	-0.78(-2.74%)
May 21, 2020	29.46	29.59	27.80	28.56	1,432,993	-1.16(-3.91%)
May 20, 2020	28.08	29.78	27.67	29.72	1,468,899	+2.47(+9.07%)
May 19, 2020	26.39	28.04	25.82	27.25	1,425,333	+0.46(+1.72%)
May 18, 2020	26.49	27.18	25.94	26.79	1,222,693	+2.10(+8.51%)
May 15, 2020	24.58	25.58	24.17	24.69	1,209,237	-0.11(-0.45%)
May 14, 2020	23.09	25.17	22.74	24.80	1,789,697	+1.18(+5.00%)
May 13, 2020	24.89	25.00	23.00	23.62	850,056	-1.45(-5.77%)
May 12, 2020	26.27	26.71	25.06	25.06	1,502,595	-1.32(-5.00%)
May 11, 2020	25.67	26.70	24.89	26.38	1,756,261	+0.69(+2.69%)
May 08, 2020	29.31	29.52	25.55	25.69	1,580,133	-1.00(-3.76%)
May 07, 2020	24.80	26.82	24.80	26.70	1,309,568	+2.52(+10.41%)
May 06, 2020	24.44	24.94	23.99	24.18	850,240	-0.48(-1.94%)
May 05, 2020	24.58	25.79	24.44	24.66	936,051	+0.68(+2.84%)
May 04, 2020	23.19	24.09	22.40	23.98	1,072,650	+0.01(+0.04%)

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.

Essent Group Ltd (NY: ESNT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Essent Group Ltd (NY: ESNT )

Historical Prices

Sections

Services