Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.61	14.82	13.67	13.71	3,068,033	-0.69(-4.79%)
Apr 29, 2020	16.41	16.85	14.26	14.40	4,581,744	-1.70(-10.56%)
Apr 28, 2020	16.76	16.81	16.00	16.10	1,277,240	-0.40(-2.42%)
Apr 27, 2020	16.20	16.84	16.11	16.50	1,578,309	+0.43(+2.68%)
Apr 24, 2020	15.65	16.17	15.45	16.07	1,977,100	+0.45(+2.88%)
Apr 23, 2020	16.23	16.69	15.61	15.62	1,221,883	-0.47(-2.92%)
Apr 22, 2020	16.41	16.53	15.73	16.09	2,531,502	-0.14(-0.86%)
Apr 21, 2020	16.56	16.66	15.98	16.23	1,649,299	-0.38(-2.29%)
Apr 20, 2020	16.26	17.04	16.15	16.61	2,359,317	+0.25(+1.53%)
Apr 17, 2020	15.94	16.54	15.83	16.36	2,155,100	+0.81(+5.21%)
Apr 16, 2020	15.51	15.84	15.23	15.55	1,667,920	+0.12(+0.78%)
Apr 15, 2020	15.10	15.63	14.95	15.43	1,039,478	-0.12(-0.77%)
Apr 14, 2020	15.65	15.98	15.39	15.55	986,086	+0.17(+1.11%)
Apr 13, 2020	15.35	15.63	15.05	15.38	966,570	-0.05(-0.32%)
Apr 09, 2020	15.94	16.33	15.09	15.43	1,457,300	-0.40(-2.53%)
Apr 08, 2020	15.07	16.01	14.91	15.83	1,002,439	+0.96(+6.46%)
Apr 07, 2020	15.44	15.92	14.79	14.87	2,259,541	-0.28(-1.85%)
Apr 06, 2020	14.58	15.17	14.26	15.15	2,247,998	+1.03(+7.29%)
Apr 03, 2020	13.97	14.35	13.82	14.12	988,900	+0.10(+0.71%)
Apr 02, 2020	13.73	14.18	13.35	14.02	1,980,396	+0.12(+0.86%)
Apr 01, 2020	14.19	14.59	13.65	13.90	3,099,039	-0.52(-3.61%)
Mar 31, 2020	14.39	14.78	14.10	14.42	2,537,952	+0.02(+0.14%)
Mar 30, 2020	14.40	14.55	13.86	14.40	1,146,503	+0.00(+0.00%)
Mar 27, 2020	13.99	14.69	13.62	14.40	1,836,600	+0.01(+0.07%)
Mar 26, 2020	14.10	14.87	13.73	14.39	1,524,645	+0.25(+1.77%)
Mar 25, 2020	13.99	14.91	13.72	14.14	1,547,994	+0.08(+0.57%)
Mar 24, 2020	13.97	14.63	13.52	14.06	1,351,535	+0.62(+4.61%)
Mar 23, 2020	13.38	13.95	12.71	13.44	2,031,221	+0.06(+0.45%)
Mar 20, 2020	14.33	15.05	13.23	13.38	2,820,200	-0.88(-6.17%)
Mar 19, 2020	12.96	15.40	12.84	14.26	1,646,948	+1.20(+9.19%)
Mar 18, 2020	12.70	14.04	11.98	13.06	1,914,281	-0.27(-2.03%)
Mar 17, 2020	14.27	14.37	12.72	13.33	2,631,322	-0.66(-4.72%)
Mar 16, 2020	13.22	15.58	13.09	13.99	2,453,980	-2.15(-13.32%)
Mar 13, 2020	15.58	16.15	14.45	16.14	2,768,700	+1.30(+8.76%)
Mar 12, 2020	15.24	16.10	14.23	14.84	2,446,803	-1.41(-8.68%)
Mar 11, 2020	17.30	17.45	16.08	16.25	3,524,042	-1.41(-7.98%)
Mar 10, 2020	17.86	18.10	16.39	17.66	2,222,298	+0.22(+1.26%)
Mar 09, 2020	18.32	18.32	17.24	17.44	2,598,259	-1.55(-8.16%)
Mar 06, 2020	19.93	20.59	18.79	18.99	2,214,100	-1.47(-7.18%)
Mar 05, 2020	19.89	20.50	19.78	20.46	1,443,111	+0.12(+0.59%)
Mar 04, 2020	20.35	20.48	19.67	20.34	2,130,356	+0.28(+1.40%)
Mar 03, 2020	21.02	21.46	19.77	20.06	3,179,171	-1.18(-5.56%)
Mar 02, 2020	20.90	21.28	20.00	21.24	3,491,709	+0.40(+1.92%)
Feb 28, 2020	19.01	20.89	19.01	20.84	2,944,100	+1.21(+6.16%)
Feb 27, 2020	19.90	20.10	19.13	19.63	4,131,695	-0.63(-3.11%)
Feb 26, 2020	20.28	21.01	19.99	20.26	2,600,089	+0.33(+1.66%)
Feb 25, 2020	19.87	20.09	19.38	19.93	2,721,310	+0.16(+0.81%)
Feb 24, 2020	19.65	19.90	19.11	19.77	2,463,451	-0.47(-2.32%)
Feb 21, 2020	20.28	20.74	20.06	20.24	1,901,600	-0.19(-0.93%)
Feb 20, 2020	18.70	20.70	18.64	20.43	3,153,865	+1.76(+9.43%)
Feb 19, 2020	17.64	18.82	17.54	18.67	2,461,303	+1.06(+6.02%)
Feb 18, 2020	17.67	17.73	17.11	17.61	1,707,247	-0.16(-0.90%)
Feb 14, 2020	17.31	17.83	16.65	17.77	3,336,600	+0.12(+0.68%)
Feb 13, 2020	19.50	19.97	17.41	17.65	3,590,640	-1.45(-7.59%)
Feb 12, 2020	19.14	19.40	18.90	19.10	1,158,122	+0.00(+0.00%)
Feb 11, 2020	19.14	19.32	18.80	19.10	921,043	+0.00(+0.00%)
Feb 10, 2020	18.92	19.25	18.86	19.10	837,021	+0.14(+0.74%)
Feb 07, 2020	19.00	19.45	18.88	18.96	1,374,400	-0.17(-0.89%)
Feb 06, 2020	19.33	19.60	18.75	19.13	2,394,073	-0.27(-1.39%)
Feb 05, 2020	17.73	20.15	17.70	19.40	1,975,136	+1.88(+10.73%)
Feb 04, 2020	17.66	17.92	17.41	17.52	1,114,385	+0.19(+1.10%)
Feb 03, 2020	17.50	17.56	16.95	17.33	2,045,860	-0.08(-0.46%)
Jan 31, 2020	17.50	17.61	17.08	17.41	1,090,500	-0.05(-0.29%)
Jan 30, 2020	17.57	17.88	17.09	17.46	897,739	-0.35(-1.97%)
Jan 29, 2020	17.85	18.15	17.65	17.81	795,736	+0.04(+0.23%)
Jan 28, 2020	17.37	17.80	17.26	17.77	1,712,630	+0.62(+3.62%)
Jan 27, 2020	17.17	17.56	17.07	17.15	1,458,565	-0.47(-2.67%)
Jan 24, 2020	18.20	18.46	17.25	17.62	1,928,200	-0.58(-3.19%)
Jan 23, 2020	18.43	18.60	18.10	18.20	1,309,791	-0.38(-2.05%)
Jan 22, 2020	18.50	18.83	18.38	18.58	2,242,956	+0.05(+0.30%)
Jan 21, 2020	19.18	19.30	18.49	18.52	1,795,733	-0.71(-3.72%)
Jan 17, 2020	20.07	20.24	19.10	19.24	2,259,900	-0.75(-3.75%)
Jan 16, 2020	20.05	20.40	19.80	19.99	1,113,143	-0.01(-0.05%)
Jan 15, 2020	19.47	20.22	19.30	20.00	1,414,374	+0.55(+2.83%)
Jan 14, 2020	18.95	19.75	18.85	19.45	1,285,083	+0.43(+2.26%)
Jan 13, 2020	19.44	19.63	18.78	19.02	1,396,093	-0.50(-2.56%)
Jan 10, 2020	19.31	19.63	19.12	19.52	1,824,200	+0.31(+1.61%)
Jan 09, 2020	19.30	19.37	18.95	19.21	1,010,723	-0.08(-0.41%)
Jan 08, 2020	19.14	19.35	18.96	19.29	855,654	+0.17(+0.89%)
Jan 07, 2020	19.39	19.64	19.04	19.12	1,341,790	-0.33(-1.70%)
Jan 06, 2020	19.09	19.52	19.09	19.45	1,820,001	+0.19(+0.99%)
Jan 03, 2020	19.44	19.61	19.22	19.26	929,800	-0.50(-2.53%)
Jan 02, 2020	20.49	20.63	19.61	19.76	991,115	-0.64(-3.14%)
Dec 31, 2019	20.11	20.48	20.10	20.40	757,100	+0.27(+1.34%)
Dec 30, 2019	20.41	20.62	20.09	20.13	1,052,474	-0.30(-1.47%)
Dec 27, 2019	20.88	20.88	20.28	20.43	993,200	-0.32(-1.54%)
Dec 26, 2019	21.35	21.40	20.69	20.75	609,363	-0.56(-2.63%)
Dec 24, 2019	21.15	21.57	21.12	21.31	423,000	+0.21(+1.00%)
Dec 23, 2019	21.14	21.28	20.80	21.10	870,329	+0.18(+0.86%)
Dec 20, 2019	21.25	21.29	20.75	20.92	2,201,900	-0.14(-0.66%)
Dec 19, 2019	20.47	21.11	20.37	21.06	1,358,181	+0.66(+3.24%)
Dec 18, 2019	20.61	20.63	20.22	20.40	1,413,713	-0.15(-0.73%)
Dec 17, 2019	21.14	21.14	20.18	20.55	1,771,411	-0.55(-2.61%)
Dec 16, 2019	21.15	21.30	20.88	21.10	938,246	+0.23(+1.10%)
Dec 13, 2019	21.23	21.46	20.68	20.87	840,200	-0.38(-1.79%)
Dec 12, 2019	20.92	21.38	20.81	21.25	1,143,950	+0.32(+1.53%)
Dec 11, 2019	21.66	21.73	20.85	20.93	1,427,626	-0.64(-2.97%)
Dec 10, 2019	21.61	21.84	21.39	21.57	1,587,934	-0.17(-0.78%)
Dec 09, 2019	21.14	21.86	21.01	21.74	1,648,807	+0.79(+3.77%)
Dec 06, 2019	20.84	21.13	20.75	20.95	1,053,800	+0.30(+1.45%)
Dec 05, 2019	21.20	21.47	20.56	20.65	1,562,089	-0.58(-2.73%)
Dec 04, 2019	20.42	21.28	20.28	21.23	1,211,662	+0.97(+4.79%)
Dec 03, 2019	20.27	20.51	20.09	20.26	1,641,521	-0.31(-1.51%)
Dec 02, 2019	20.99	21.50	20.52	20.57	1,600,526	-0.45(-2.14%)
Nov 29, 2019	21.01	21.18	20.77	21.02	548,200	-0.04(-0.19%)
Nov 27, 2019	21.24	21.24	20.79	21.06	1,558,600	-0.09(-0.43%)
Nov 26, 2019	21.38	21.43	20.82	21.15	8,394,242	-0.26(-1.21%)
Nov 25, 2019	21.20	21.88	21.17	21.41	2,070,760	+0.40(+1.90%)
Nov 22, 2019	20.15	21.07	19.97	21.01	2,291,100	+0.93(+4.63%)
Nov 21, 2019	20.20	20.37	19.86	20.08	1,723,530	-0.04(-0.20%)
Nov 20, 2019	19.88	20.38	19.88	20.12	2,670,121	+0.17(+0.85%)
Nov 19, 2019	20.25	20.74	19.86	19.95	1,942,823	-0.21(-1.04%)
Nov 18, 2019	20.90	20.95	19.78	20.16	2,366,011	-0.84(-4.00%)
Nov 15, 2019	20.07	21.02	19.89	21.00	2,581,400	+1.07(+5.37%)
Nov 14, 2019	19.28	19.96	19.15	19.93	1,558,645	+0.54(+2.78%)
Nov 13, 2019	19.72	19.96	19.33	19.39	2,471,593	-0.50(-2.54%)
Nov 12, 2019	19.98	20.54	19.84	19.89	2,251,423	+0.02(+0.13%)
Nov 11, 2019	19.99	20.14	19.67	19.87	1,807,151	-0.24(-1.19%)
Nov 08, 2019	19.88	20.21	19.25	20.11	1,980,200	+0.41(+2.08%)
Nov 07, 2019	19.89	20.34	19.59	19.70	1,292,892	+0.00(+0.00%)
Nov 06, 2019	20.10	20.12	19.57	19.70	1,649,343	-0.45(-2.23%)
Nov 05, 2019	20.42	20.63	19.96	20.15	904,755	-0.04(-0.20%)
Nov 04, 2019	19.88	20.32	19.88	20.19	1,015,919	+0.50(+2.54%)
Nov 01, 2019	19.59	20.02	19.42	19.69	1,385,400	+0.16(+0.82%)
Oct 31, 2019	19.81	20.02	19.12	19.53	983,254	-0.44(-2.20%)
Oct 30, 2019	20.63	20.65	19.59	19.97	1,665,376	-0.05(-0.25%)
Oct 29, 2019	19.62	20.11	19.32	20.02	1,468,579	+0.47(+2.40%)
Oct 28, 2019	19.50	20.01	19.42	19.55	1,661,776	+0.07(+0.36%)
Oct 25, 2019	19.40	19.62	19.02	19.48	1,326,400	-0.02(-0.10%)
Oct 24, 2019	18.96	19.90	18.56	19.50	1,747,813	+0.86(+4.59%)
Oct 23, 2019	19.25	20.66	18.47	18.64	4,071,963	+0.20(+1.06%)
Oct 22, 2019	18.62	18.89	18.14	18.45	1,488,241	+0.04(+0.22%)
Oct 21, 2019	18.28	18.79	18.14	18.41	1,375,557	+0.26(+1.43%)
Oct 18, 2019	17.90	18.53	17.79	18.15	1,900,700	+0.42(+2.37%)
Oct 17, 2019	18.23	18.46	17.61	17.73	988,590	-0.50(-2.74%)
Oct 16, 2019	18.37	18.76	18.20	18.23	845,905	-0.18(-0.95%)
Oct 15, 2019	17.94	18.41	17.82	18.41	967,649	+0.53(+2.94%)
Oct 14, 2019	18.01	18.04	17.26	17.88	1,363,994	-0.14(-0.78%)
Oct 11, 2019	17.42	18.36	17.32	18.02	1,288,500	+0.73(+4.22%)
Oct 10, 2019	18.17	18.41	17.11	17.29	962,935	-0.93(-5.10%)
Oct 09, 2019	18.28	18.42	18.05	18.22	856,968	+0.16(+0.89%)
Oct 08, 2019	18.14	18.43	17.66	18.06	817,209	-0.25(-1.37%)
Oct 07, 2019	18.40	18.83	18.19	18.31	1,265,719	-0.18(-0.97%)
Oct 04, 2019	18.86	19.29	18.03	18.49	900,500	-0.35(-1.86%)
Oct 03, 2019	18.56	19.00	18.36	18.84	693,442	+0.21(+1.13%)
Oct 02, 2019	18.25	19.08	17.78	18.63	933,659	+0.21(+1.14%)
Oct 01, 2019	19.62	20.17	18.25	18.42	1,368,374	-1.09(-5.59%)
Sep 30, 2019	19.86	19.86	18.69	19.51	1,733,052	-0.12(-0.61%)
Sep 27, 2019	19.78	20.58	19.59	19.63	1,158,700	-0.21(-1.06%)
Sep 26, 2019	20.02	20.25	19.61	19.84	1,211,343	-0.08(-0.40%)
Sep 25, 2019	20.08	20.64	19.65	19.92	932,648	-0.36(-1.78%)
Sep 24, 2019	21.30	21.39	19.95	20.28	864,859	-0.99(-4.65%)
Sep 23, 2019	21.05	21.44	20.99	21.27	930,527	+0.07(+0.33%)
Sep 20, 2019	21.23	21.38	20.75	21.20	3,913,100	-0.02(-0.09%)
Sep 19, 2019	21.40	21.93	21.15	21.22	1,252,675	-0.26(-1.21%)
Sep 18, 2019	21.36	21.74	21.03	21.48	1,025,628	+0.05(+0.23%)
Sep 17, 2019	22.80	22.98	21.26	21.43	965,759	-1.40(-6.13%)
Sep 16, 2019	22.01	22.98	21.91	22.83	907,911	+0.53(+2.38%)
Sep 13, 2019	22.52	22.83	21.67	22.30	1,755,500	-0.32(-1.41%)
Sep 12, 2019	23.04	23.22	22.43	22.62	918,380	-0.51(-2.20%)
Sep 11, 2019	22.08	23.19	21.84	23.13	944,945	+1.03(+4.66%)
Sep 10, 2019	20.41	22.13	20.28	22.10	1,169,671	+1.40(+6.76%)
Sep 09, 2019	20.41	20.84	20.06	20.70	750,848	+0.44(+2.17%)
Sep 06, 2019	20.24	20.75	19.88	20.26	1,033,300	+0.14(+0.70%)
Sep 05, 2019	20.62	20.85	19.91	20.12	983,236	+0.28(+1.41%)
Sep 04, 2019	20.29	20.41	19.42	19.84	808,330	-0.15(-0.75%)
Sep 03, 2019	20.74	20.89	19.69	19.99	846,847	-0.99(-4.72%)
Aug 30, 2019	21.08	21.15	20.75	20.98	632,300	-0.01(-0.05%)
Aug 29, 2019	20.72	21.14	20.48	20.99	680,276	+0.44(+2.14%)
Aug 28, 2019	20.04	20.99	19.82	20.55	839,785	+0.50(+2.49%)
Aug 27, 2019	19.79	20.18	19.36	20.05	1,655,679	+0.46(+2.35%)
Aug 26, 2019	20.36	20.47	19.38	19.59	1,154,168	-0.48(-2.39%)
Aug 23, 2019	21.25	21.49	19.95	20.07	960,700	-1.30(-6.08%)
Aug 22, 2019	22.32	22.38	21.34	21.37	836,813	-0.87(-3.91%)
Aug 21, 2019	22.05	22.28	21.59	22.24	620,527	+0.47(+2.16%)
Aug 20, 2019	22.03	22.39	21.69	21.77	648,594	-0.31(-1.40%)
Aug 19, 2019	22.04	22.41	21.76	22.08	751,372	+0.43(+1.99%)
Aug 16, 2019	21.00	21.79	20.68	21.65	944,100	+0.80(+3.84%)
Aug 15, 2019	21.30	21.30	20.72	20.85	876,512	-0.32(-1.51%)
Aug 14, 2019	21.53	21.71	21.10	21.17	1,120,376	-0.78(-3.55%)
Aug 13, 2019	21.52	22.37	21.32	21.95	817,371	+0.39(+1.81%)
Aug 12, 2019	22.02	22.31	21.36	21.56	731,378	-0.63(-2.84%)
Aug 09, 2019	22.66	22.74	21.68	22.19	949,400	-0.68(-2.97%)
Aug 08, 2019	21.95	22.99	21.90	22.87	2,283,100	+1.15(+5.29%)
Aug 07, 2019	21.13	21.73	20.81	21.72	986,365	+0.39(+1.83%)
Aug 06, 2019	21.70	21.72	20.46	21.33	1,261,211	-0.15(-0.70%)
Aug 05, 2019	21.93	21.98	20.93	21.48	2,168,219	-0.82(-3.68%)
Aug 02, 2019	22.82	22.91	22.08	22.30	1,083,300	-0.70(-3.04%)
Aug 01, 2019	23.21	23.31	22.48	23.00	1,579,546	-0.16(-0.69%)
Jul 31, 2019	23.12	23.48	22.93	23.16	1,923,962	-0.01(-0.04%)
Jul 30, 2019	21.78	23.50	21.78	23.17	2,829,836	+1.31(+5.99%)
Jul 29, 2019	20.59	22.17	19.85	21.86	2,551,870	+1.30(+6.32%)
Jul 26, 2019	20.64	20.75	20.20	20.56	1,839,300	-0.33(-1.58%)
Jul 25, 2019	25.18	25.35	20.73	20.89	3,169,845	-2.00(-8.74%)
Jul 24, 2019	22.75	23.25	22.72	22.89	1,248,855	+0.09(+0.39%)
Jul 23, 2019	22.84	23.34	22.76	22.80	1,023,997	-0.03(-0.13%)
Jul 22, 2019	23.49	23.62	22.76	22.83	928,429	-0.44(-1.89%)
Jul 19, 2019	24.17	24.17	22.76	23.27	3,425,800	-1.01(-4.16%)
Jul 18, 2019	23.06	24.49	23.03	24.28	1,530,985	+1.19(+5.15%)
Jul 17, 2019	23.30	23.43	22.69	23.09	1,360,668	-0.29(-1.24%)
Jul 16, 2019	23.37	23.78	23.17	23.38	1,676,981	+0.04(+0.17%)
Jul 15, 2019	23.42	23.71	22.95	23.34	1,737,965	+0.81(+3.60%)
Jul 12, 2019	22.99	23.14	22.44	22.53	941,600	-0.41(-1.79%)
Jul 11, 2019	23.10	23.16	22.53	22.94	1,304,935	-0.12(-0.52%)
Jul 10, 2019	22.95	23.17	22.45	23.06	1,420,956	+0.36(+1.59%)
Jul 09, 2019	22.23	22.86	22.02	22.70	1,191,017	+0.32(+1.43%)
Jul 08, 2019	22.64	22.64	21.72	22.38	1,732,640	-0.34(-1.50%)
Jul 05, 2019	23.31	23.55	22.45	22.72	910,600	-0.69(-2.95%)
Jul 03, 2019	22.90	23.45	22.74	23.41	728,100	+0.50(+2.18%)
Jul 02, 2019	22.80	23.01	22.51	22.91	1,195,773	+0.05(+0.22%)
Jul 01, 2019	22.87	23.19	22.54	22.86	910,028	+0.32(+1.42%)
Jun 28, 2019	22.30	22.63	22.17	22.54	4,064,900	+0.39(+1.76%)
Jun 27, 2019	21.53	22.20	21.53	22.15	1,547,243	+0.68(+3.17%)
Jun 26, 2019	21.85	22.18	21.40	21.47	888,393	-0.31(-1.42%)
Jun 25, 2019	21.71	22.05	21.50	21.78	1,096,136	+0.17(+0.79%)
Jun 24, 2019	22.60	22.60	21.58	21.61	1,069,475	-0.98(-4.34%)
Jun 21, 2019	22.43	23.26	21.96	22.59	3,312,200	+0.18(+0.80%)
Jun 20, 2019	22.70	23.02	22.32	22.41	1,014,952	+0.08(+0.36%)
Jun 19, 2019	22.31	22.76	22.25	22.33	1,336,986	+0.09(+0.40%)
Jun 18, 2019	22.19	22.81	22.15	22.24	2,276,883	+0.06(+0.27%)
Jun 17, 2019	22.13	22.39	22.01	22.18	1,673,148	+0.29(+1.32%)
Jun 14, 2019	22.41	22.45	21.87	21.89	956,900	-0.52(-2.32%)
Jun 13, 2019	22.71	22.95	22.27	22.41	710,830	-0.24(-1.06%)
Jun 12, 2019	22.48	22.73	22.35	22.65	682,928	+0.23(+1.03%)
Jun 11, 2019	23.09	23.38	22.34	22.42	589,681	-0.35(-1.54%)
Jun 10, 2019	22.91	23.34	22.75	22.77	1,302,331	-0.06(-0.26%)
Jun 07, 2019	22.86	23.04	22.53	22.83	835,800	+0.16(+0.71%)
Jun 06, 2019	23.40	23.63	22.58	22.67	899,656	-0.73(-3.12%)
Jun 05, 2019	23.70	23.73	23.10	23.40	1,715,863	-0.20(-0.85%)
Jun 04, 2019	22.71	23.62	22.71	23.60	1,454,229	+1.18(+5.26%)
Jun 03, 2019	21.49	22.48	21.29	22.42	1,338,593	+0.88(+4.09%)
May 31, 2019	21.86	22.26	21.47	21.54	2,243,400	-0.49(-2.22%)
May 30, 2019	22.67	23.08	22.02	22.03	1,647,335	-0.47(-2.09%)
May 29, 2019	23.07	23.09	22.48	22.50	1,657,439	-0.71(-3.06%)
May 28, 2019	23.83	23.99	22.84	23.21	1,307,820	-0.74(-3.09%)
May 24, 2019	23.68	24.53	23.36	23.95	712,100	-0.08(-0.33%)
May 23, 2019	24.28	24.73	23.93	24.03	897,060	-1.01(-4.03%)
May 22, 2019	24.91	25.32	24.78	25.04	752,310	-0.01(-0.04%)
May 21, 2019	24.66	25.74	24.66	25.05	912,197	+0.51(+2.08%)
May 20, 2019	24.59	24.97	24.36	24.54	982,170	-0.31(-1.25%)
May 17, 2019	25.03	25.42	24.81	24.85	1,108,600	-0.45(-1.78%)
May 16, 2019	25.27	25.64	25.21	25.30	1,834,393	-0.13(-0.51%)
May 15, 2019	25.40	25.88	25.09	25.43	779,240	-0.17(-0.66%)
May 14, 2019	25.19	25.85	24.95	25.60	1,564,344	+0.10(+0.39%)
May 13, 2019	25.65	26.18	25.04	25.50	1,246,623	-0.80(-3.04%)
May 10, 2019	26.73	27.02	26.01	26.30	1,505,000	-0.53(-1.98%)
May 09, 2019	27.00	27.18	26.16	26.83	1,049,927	-0.48(-1.76%)
May 08, 2019	27.62	28.09	27.09	27.31	978,968	-0.29(-1.05%)
May 07, 2019	28.26	28.36	27.18	27.60	1,257,532	-0.95(-3.33%)
May 06, 2019	27.78	28.82	27.63	28.55	1,310,109	+0.01(+0.04%)
May 03, 2019	28.88	28.93	28.25	28.54	1,599,300	-0.12(-0.42%)
May 02, 2019	28.35	28.97	28.12	28.66	920,811	+0.16(+0.56%)

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.

Alkermes Plc (NQ: ALKS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Alkermes Plc (NQ: ALKS )

Historical Prices

Sections

Services

Decatur Daily Democrat