Acadia Pharmaceutica (NQ: ACAD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	25.94	26.56	25.43	25.80	1,823,234	+0.09(+0.35%)
Mar 30, 2021	25.12	25.98	24.99	25.71	1,038,157	+0.41(+1.62%)
Mar 29, 2021	25.80	26.12	25.23	25.30	1,495,290	-0.56(-2.17%)
Mar 26, 2021	25.95	26.30	25.37	25.86	1,388,900	-0.16(-0.61%)
Mar 25, 2021	25.09	26.20	24.99	26.02	1,499,312	+0.68(+2.68%)
Mar 24, 2021	25.86	26.18	25.22	25.34	1,525,542	-0.54(-2.09%)
Mar 23, 2021	26.94	26.94	25.78	25.88	2,524,363	-1.12(-4.15%)
Mar 22, 2021	27.86	28.31	26.96	27.00	1,707,507	-0.75(-2.70%)
Mar 19, 2021	27.31	27.98	26.65	27.75	2,882,600	+0.70(+2.59%)
Mar 18, 2021	27.36	27.89	26.75	27.05	1,757,345	-0.50(-1.81%)
Mar 17, 2021	27.39	28.07	27.06	27.55	2,357,401	+0.21(+0.77%)
Mar 16, 2021	30.12	30.16	26.75	27.34	4,511,016	-2.65(-8.84%)
Mar 15, 2021	27.08	30.11	26.86	29.99	4,531,825	+2.95(+10.91%)
Mar 12, 2021	26.55	27.30	25.98	27.04	2,767,000	+0.29(+1.08%)
Mar 11, 2021	27.18	27.58	26.42	26.75	4,989,562	-0.14(-0.52%)
Mar 10, 2021	25.72	28.87	25.56	26.89	11,695,219	+1.87(+7.47%)
Mar 09, 2021	25.95	26.25	23.35	25.02	24,212,288	-20.76(-45.35%)
Mar 08, 2021	49.08	49.23	45.71	45.78	2,553,467	-3.20(-6.53%)
Mar 05, 2021	46.03	49.25	44.30	48.98	1,719,000	+3.16(+6.90%)
Mar 04, 2021	47.52	48.16	45.44	45.82	1,183,804	-1.62(-3.41%)
Mar 03, 2021	47.07	48.10	45.55	47.44	1,616,167	+0.50(+1.07%)
Mar 02, 2021	49.22	49.75	46.87	46.94	790,344	-2.62(-5.29%)
Mar 01, 2021	49.34	49.91	48.56	49.56	815,928	+0.59(+1.20%)
Feb 26, 2021	47.34	49.37	47.13	48.97	993,200	+1.66(+3.51%)
Feb 25, 2021	48.29	50.13	47.17	47.31	1,189,189	-1.38(-2.83%)
Feb 24, 2021	49.71	50.40	48.33	48.69	1,012,146	-1.05(-2.11%)
Feb 23, 2021	49.07	50.61	48.13	49.74	924,900	-0.44(-0.88%)
Feb 22, 2021	50.63	52.12	50.07	50.18	652,817	-1.55(-3.00%)
Feb 19, 2021	50.69	52.10	50.47	51.73	528,600	+1.31(+2.60%)
Feb 18, 2021	49.86	50.90	49.47	50.42	651,456	+0.35(+0.70%)
Feb 17, 2021	49.00	50.21	48.12	50.07	792,538	+0.95(+1.93%)
Feb 16, 2021	50.30	50.88	48.86	49.12	1,038,588	-1.01(-2.01%)
Feb 12, 2021	51.01	51.12	49.64	50.13	721,100	-1.11(-2.17%)
Feb 11, 2021	51.92	52.64	50.61	51.24	661,367	-0.39(-0.76%)
Feb 10, 2021	50.45	52.80	50.40	51.63	884,660	+1.18(+2.34%)
Feb 09, 2021	51.07	51.76	50.03	50.45	782,794	-0.83(-1.62%)
Feb 08, 2021	52.24	52.78	51.08	51.28	760,554	-0.42(-0.81%)
Feb 05, 2021	50.61	51.95	50.10	51.70	799,100	+0.63(+1.23%)
Feb 04, 2021	49.63	51.61	49.30	51.07	568,436	+1.75(+3.55%)
Feb 03, 2021	49.45	51.21	49.22	49.32	1,123,145	-0.11(-0.22%)
Feb 02, 2021	46.97	50.30	46.93	49.43	1,443,094	+2.85(+6.12%)
Feb 01, 2021	48.49	48.90	45.65	46.58	1,660,211	-1.47(-3.06%)
Jan 29, 2021	49.03	49.96	47.26	48.05	961,800	-1.49(-3.01%)
Jan 28, 2021	48.23	49.85	47.14	49.54	1,389,400	+0.93(+1.91%)
Jan 27, 2021	51.28	51.50	48.32	48.61	1,555,350	-3.00(-5.81%)
Jan 26, 2021	54.17	54.50	51.50	51.61	990,342	-2.34(-4.34%)
Jan 25, 2021	53.20	54.58	52.70	53.95	1,117,320	+1.12(+2.12%)
Jan 22, 2021	51.99	52.99	51.43	52.83	563,000	+0.82(+1.58%)
Jan 21, 2021	53.65	53.76	51.90	52.01	651,813	-1.33(-2.49%)
Jan 20, 2021	53.50	53.90	52.56	53.34	794,334	-0.03(-0.06%)
Jan 19, 2021	54.49	54.50	53.15	53.37	684,191	-0.29(-0.54%)
Jan 15, 2021	54.37	54.73	53.13	53.66	756,000	-0.80(-1.47%)
Jan 14, 2021	53.42	54.91	53.25	54.46	554,435	+1.15(+2.16%)
Jan 13, 2021	53.77	54.45	53.13	53.31	629,347	-0.26(-0.49%)
Jan 12, 2021	54.36	55.05	52.63	53.57	708,517	-0.85(-1.56%)
Jan 11, 2021	53.20	54.95	52.08	54.42	887,566	+1.29(+2.43%)
Jan 08, 2021	55.23	55.85	52.80	53.13	1,055,500	-1.86(-3.38%)
Jan 07, 2021	53.34	55.78	53.34	54.99	919,286	+1.20(+2.23%)
Jan 06, 2021	51.72	54.05	51.04	53.79	1,387,855	+1.76(+3.38%)
Jan 05, 2021	52.90	53.47	51.64	52.03	902,529	-0.78(-1.48%)
Jan 04, 2021	54.11	54.43	52.42	52.81	618,477	-0.65(-1.22%)
Dec 31, 2020		53.46	53.46	53.46	607,426	-0.23(-0.43%)
Dec 30, 2020	53.88	54.59	53.06	53.69	607,426	-0.09(-0.17%)
Dec 29, 2020	52.66	53.97	51.64	53.78	753,981	+0.61(+1.15%)
Dec 28, 2020	55.56	55.83	52.92	53.17	902,760	-1.84(-3.34%)
Dec 24, 2020	55.56	55.80	54.94	55.01	251,400	-0.08(-0.15%)
Dec 23, 2020	55.72	55.90	54.86	55.09	938,723	-0.50(-0.90%)
Dec 22, 2020	57.07	57.26	55.35	55.59	868,219	-1.10(-1.94%)
Dec 21, 2020	55.17	57.34	54.82	56.69	1,185,508	+1.44(+2.61%)
Dec 18, 2020	55.54	55.90	54.39	55.25	1,938,900	+0.04(+0.07%)
Dec 17, 2020	53.45	55.41	53.32	55.21	1,032,988	+2.13(+4.01%)
Dec 16, 2020	53.17	53.60	52.26	53.08	943,385	+0.51(+0.97%)
Dec 15, 2020	52.45	52.86	51.31	52.57	642,202	+0.44(+0.84%)
Dec 14, 2020	51.79	52.85	51.63	52.13	983,569	+0.87(+1.70%)
Dec 11, 2020	52.45	52.82	50.25	51.26	1,019,600	-1.31(-2.49%)
Dec 10, 2020	52.21	53.40	52.06	52.57	653,645	+0.24(+0.46%)
Dec 09, 2020	53.94	54.22	51.55	52.33	888,482	-1.73(-3.20%)
Dec 08, 2020	53.21	54.15	52.30	54.06	1,156,578	+0.68(+1.27%)
Dec 07, 2020	54.69	55.00	53.16	53.38	1,019,728	-0.86(-1.59%)
Dec 04, 2020	53.49	54.90	52.88	54.24	723,000	+0.96(+1.80%)
Dec 03, 2020	54.88	55.45	52.88	53.28	1,086,868	-1.45(-2.65%)
Dec 02, 2020	56.50	56.50	54.29	54.73	954,651	-2.06(-3.63%)
Dec 01, 2020	57.25	57.25	55.93	56.79	932,831	+0.13(+0.23%)
Nov 30, 2020	56.70	56.80	55.36	56.66	1,184,657	+0.66(+1.18%)
Nov 27, 2020	56.19	56.28	55.10	56.00	497,400	+0.14(+0.25%)
Nov 25, 2020	54.89	57.46	54.72	55.86	1,272,300	+1.14(+2.08%)
Nov 24, 2020	54.07	54.84	53.53	54.72	1,111,910	+0.88(+1.63%)
Nov 23, 2020	54.12	54.21	52.80	53.84	644,194	+0.27(+0.50%)
Nov 20, 2020	53.50	53.95	52.72	53.57	932,200	-0.04(-0.07%)
Nov 19, 2020	53.78	54.24	53.12	53.61	775,096	-0.21(-0.39%)
Nov 18, 2020	55.54	55.81	53.61	53.82	1,043,548	-1.47(-2.66%)
Nov 17, 2020	54.17	55.90	53.69	55.29	1,296,328	+0.66(+1.21%)
Nov 16, 2020	53.54	55.00	53.03	54.63	1,794,707	+3.06(+5.93%)
Nov 13, 2020	51.00	51.80	50.95	51.57	570,600	+0.96(+1.90%)
Nov 12, 2020	49.32	50.88	49.23	50.61	757,343	+1.54(+3.14%)
Nov 11, 2020	49.52	49.87	48.83	49.07	782,414	+0.06(+0.12%)
Nov 10, 2020	50.15	50.46	48.81	49.01	1,150,380	-1.02(-2.04%)
Nov 09, 2020	50.96	51.90	49.75	50.03	1,070,671	-0.16(-0.32%)
Nov 06, 2020	48.09	50.50	48.09	50.19	967,700	+1.63(+3.36%)
Nov 05, 2020	46.40	49.95	46.13	48.56	1,582,117	-0.57(-1.16%)
Nov 04, 2020	46.80	50.08	46.80	49.13	1,854,725	+2.53(+5.43%)
Nov 03, 2020	45.36	46.92	45.36	46.60	770,856	+0.96(+2.10%)
Nov 02, 2020	46.50	46.56	44.78	45.64	1,297,076	-0.81(-1.74%)
Oct 30, 2020	46.80	47.67	45.35	46.45	1,325,700	-0.90(-1.90%)
Oct 29, 2020	46.69	48.00	45.93	47.35	1,006,682	+0.93(+2.00%)
Oct 28, 2020	45.90	47.75	45.32	46.42	2,099,126	+0.06(+0.13%)
Oct 27, 2020	45.00	47.54	44.55	46.36	2,232,176	+1.49(+3.32%)
Oct 26, 2020	42.90	44.91	42.90	44.87	1,362,755	+1.70(+3.94%)
Oct 23, 2020	42.37	43.33	42.16	43.17	920,900	+0.94(+2.23%)
Oct 22, 2020	41.02	42.47	41.02	42.23	492,940	+1.19(+2.90%)
Oct 21, 2020	41.34	41.59	40.61	41.04	528,452	-0.17(-0.41%)
Oct 20, 2020	41.49	41.98	40.38	41.21	1,029,086	-0.28(-0.67%)
Oct 19, 2020	42.93	43.47	41.40	41.49	746,277	-1.12(-2.63%)
Oct 16, 2020	42.56	44.28	42.50	42.61	1,505,600	-0.10(-0.23%)
Oct 15, 2020	42.45	43.19	41.92	42.71	698,083	-0.21(-0.49%)
Oct 14, 2020	43.79	43.81	42.90	42.92	542,514	-0.34(-0.79%)
Oct 13, 2020	43.25	43.65	42.88	43.26	413,980	+0.14(+0.32%)
Oct 12, 2020	43.19	43.56	42.57	43.12	738,367	+0.39(+0.91%)
Oct 09, 2020	43.17	43.30	42.41	42.73	547,200	-0.45(-1.04%)
Oct 08, 2020	43.21	43.21	42.16	43.18	630,901	+0.29(+0.68%)
Oct 07, 2020	41.95	43.15	41.93	42.89	718,957	+1.21(+2.90%)
Oct 06, 2020	42.20	42.70	41.48	41.68	630,646	-0.46(-1.09%)
Oct 05, 2020	41.82	42.40	41.54	42.14	1,162,026	+0.78(+1.89%)
Oct 02, 2020	41.39	42.22	40.87	41.36	1,045,300	-0.78(-1.85%)
Oct 01, 2020	41.25	42.36	41.24	42.14	724,541	+0.89(+2.16%)
Sep 30, 2020	41.11	41.64	40.56	41.25	884,290	+0.84(+2.08%)
Sep 29, 2020	40.10	40.93	39.88	40.41	600,598	+0.18(+0.45%)
Sep 28, 2020	40.58	40.67	39.67	40.23	632,086	+0.05(+0.12%)
Sep 25, 2020	38.73	40.51	38.65	40.18	822,000	+1.57(+4.07%)
Sep 24, 2020	40.04	40.11	37.56	38.61	2,249,267	-1.84(-4.55%)
Sep 23, 2020	41.00	41.40	40.35	40.45	807,303	-0.52(-1.27%)
Sep 22, 2020	41.53	41.53	39.57	40.97	928,147	-0.35(-0.85%)
Sep 21, 2020	41.79	42.02	40.58	41.32	1,158,760	-1.10(-2.59%)
Sep 18, 2020	41.14	42.63	40.92	42.42	2,423,900	+1.66(+4.07%)
Sep 17, 2020	38.75	40.92	38.53	40.76	1,326,290	+1.56(+3.98%)
Sep 16, 2020	38.96	39.71	38.80	39.20	959,385	+0.41(+1.06%)
Sep 15, 2020	39.00	39.40	38.52	38.79	855,741	+0.18(+0.47%)
Sep 14, 2020	37.25	39.13	37.16	38.61	1,204,416	+1.99(+5.43%)
Sep 11, 2020	36.58	37.22	36.33	36.62	947,400	+0.20(+0.55%)
Sep 10, 2020	37.99	38.04	36.35	36.42	1,020,070	-1.48(-3.91%)
Sep 09, 2020	38.51	38.71	37.76	37.90	859,009	-0.30(-0.79%)
Sep 08, 2020	37.86	38.80	37.52	38.20	957,349	-0.07(-0.18%)
Sep 04, 2020	38.26	38.79	36.79	38.27	1,375,600	-0.12(-0.31%)
Sep 03, 2020	39.07	39.14	37.80	38.39	951,805	-0.83(-2.12%)
Sep 02, 2020	38.53	39.30	38.08	39.22	1,056,245	+1.14(+2.99%)
Sep 01, 2020	39.56	39.74	37.91	38.08	998,787	-1.51(-3.81%)
Aug 31, 2020	38.50	39.83	38.42	39.59	1,229,238	+1.61(+4.24%)
Aug 28, 2020	38.05	38.15	37.42	37.98	688,500	+0.00(+0.00%)
Aug 27, 2020	37.84	38.30	37.51	37.98	924,022	+0.31(+0.82%)
Aug 26, 2020	38.37	38.42	37.36	37.67	1,119,761	-0.70(-1.82%)
Aug 25, 2020	38.29	38.56	37.87	38.37	1,454,868	+0.37(+0.97%)
Aug 24, 2020	39.03	39.03	37.80	38.00	1,314,280	-0.32(-0.84%)
Aug 21, 2020	39.05	39.32	37.93	38.32	1,620,600	-0.94(-2.39%)
Aug 20, 2020	39.33	40.09	39.05	39.26	1,289,756	+0.36(+0.93%)
Aug 19, 2020	39.48	39.57	37.87	38.90	3,493,492	-0.76(-1.92%)
Aug 18, 2020	39.75	40.00	38.66	39.66	1,078,047	+0.20(+0.51%)
Aug 17, 2020	39.67	40.18	39.29	39.46	1,084,378	+0.11(+0.28%)
Aug 14, 2020	39.85	39.99	39.23	39.35	960,200	-0.56(-1.40%)
Aug 13, 2020	39.63	41.14	39.51	39.91	2,083,903	+0.05(+0.13%)
Aug 12, 2020	40.62	40.94	39.11	39.86	2,824,132	-0.37(-0.92%)
Aug 11, 2020	41.12	41.26	39.92	40.23	1,160,440	-1.06(-2.57%)
Aug 10, 2020	42.78	42.93	39.66	41.29	2,563,409	-1.44(-3.37%)
Aug 07, 2020	43.99	44.15	42.68	42.73	1,338,800	-0.90(-2.06%)
Aug 06, 2020	43.00	44.44	43.00	43.63	2,204,910	+0.76(+1.77%)
Aug 05, 2020	43.62	43.93	42.69	42.87	1,191,334	-0.65(-1.49%)
Aug 04, 2020	43.06	43.98	42.60	43.52	1,720,096	+0.25(+0.58%)
Aug 03, 2020	42.08	43.59	41.91	43.27	1,218,460	+1.70(+4.09%)
Jul 31, 2020	42.43	42.53	40.82	41.57	1,639,700	-0.92(-2.17%)
Jul 30, 2020	42.27	42.96	42.00	42.49	1,038,951	-0.04(-0.09%)
Jul 29, 2020	43.53	43.97	42.45	42.53	1,110,356	-0.62(-1.44%)
Jul 28, 2020	44.24	44.73	43.14	43.15	880,174	-1.18(-2.66%)
Jul 27, 2020	43.67	44.44	42.82	44.33	1,533,703	+0.87(+2.00%)
Jul 24, 2020	43.20	43.91	42.85	43.46	1,371,000	-0.29(-0.66%)
Jul 23, 2020	42.95	44.82	42.75	43.75	2,656,162	+0.83(+1.93%)
Jul 22, 2020	44.88	45.17	42.58	42.92	4,176,916	-1.77(-3.96%)
Jul 21, 2020	47.50	48.47	44.30	44.69	10,739,464	-10.73(-19.36%)
Jul 20, 2020	55.30	55.97	54.92	55.42	951,744	+0.45(+0.82%)
Jul 17, 2020	54.93	55.43	54.62	54.97	899,400	+0.39(+0.71%)
Jul 16, 2020	54.85	55.00	54.13	54.58	771,453	-0.55(-1.00%)
Jul 15, 2020	54.50	55.37	53.92	55.13	679,093	+1.41(+2.62%)
Jul 14, 2020	52.40	53.73	51.40	53.72	809,078	+1.40(+2.68%)
Jul 13, 2020	56.08	56.29	52.13	52.32	1,269,587	-3.13(-5.64%)
Jul 10, 2020	56.02	56.42	55.09	55.45	754,300	-0.62(-1.11%)
Jul 09, 2020	56.50	57.57	55.87	56.07	1,239,269	-0.33(-0.59%)
Jul 08, 2020	57.34	58.36	56.08	56.40	1,395,441	-0.60(-1.05%)
Jul 07, 2020	55.55	58.72	55.12	57.00	3,061,203	+3.31(+6.17%)
Jul 06, 2020	52.77	53.80	52.21	53.69	2,792,637	+2.08(+4.03%)
Jul 02, 2020	50.91	52.28	50.31	51.61	1,086,800	+1.32(+2.62%)
Jul 01, 2020	48.77	51.00	48.60	50.29	1,549,834	+1.82(+3.75%)
Jun 30, 2020	48.50	48.71	47.55	48.47	1,747,662	+0.31(+0.64%)
Jun 29, 2020	48.94	48.94	47.46	48.16	1,859,977	+0.23(+0.48%)
Jun 26, 2020	51.47	52.24	46.93	47.93	15,864,300	-2.26(-4.50%)
Jun 25, 2020	51.42	51.50	48.38	50.19	2,888,440	-1.83(-3.52%)
Jun 24, 2020	52.77	53.75	49.96	52.02	3,286,954	-0.71(-1.35%)
Jun 23, 2020	52.57	53.74	51.97	52.73	1,551,225	+0.41(+0.78%)
Jun 22, 2020	51.79	52.90	50.84	52.32	1,619,828	+0.29(+0.56%)
Jun 19, 2020	49.91	52.25	48.72	52.03	3,011,700	+2.71(+5.49%)
Jun 18, 2020	46.93	50.19	46.49	49.32	1,512,988	+2.20(+4.67%)
Jun 17, 2020	47.84	48.00	46.49	47.12	718,873	-0.22(-0.46%)
Jun 16, 2020	47.51	47.94	46.44	47.34	776,076	+0.85(+1.83%)
Jun 15, 2020	44.90	46.88	44.55	46.49	929,607	+0.64(+1.40%)
Jun 12, 2020	46.00	46.21	44.46	45.85	1,103,300	+0.66(+1.46%)
Jun 11, 2020	46.20	46.72	45.15	45.19	1,097,960	-1.83(-3.89%)
Jun 10, 2020	47.92	48.65	46.56	47.02	784,283	-0.47(-0.99%)
Jun 09, 2020	46.82	48.21	46.25	47.49	954,602	+0.68(+1.45%)
Jun 08, 2020	45.45	47.21	44.70	46.81	1,052,513	+1.20(+2.63%)
Jun 05, 2020	45.78	46.58	45.13	45.61	861,900	-0.14(-0.31%)
Jun 04, 2020	46.55	47.79	45.02	45.75	1,183,846	-1.15(-2.45%)
Jun 03, 2020	48.27	48.36	46.32	46.90	1,198,059	-1.12(-2.33%)
Jun 02, 2020	49.01	49.01	47.37	48.02	1,059,851	-0.87(-1.78%)
Jun 01, 2020	49.47	50.39	48.69	48.89	1,215,408	-0.79(-1.59%)
May 29, 2020	51.01	51.32	48.00	49.68	1,214,000	-1.01(-1.99%)
May 28, 2020	51.10	52.27	49.88	50.69	1,023,360	+0.06(+0.12%)
May 27, 2020	51.58	52.06	48.25	50.63	1,052,372	-0.54(-1.06%)
May 26, 2020	51.94	53.05	51.10	51.17	1,145,006	-0.07(-0.14%)
May 22, 2020	51.59	51.61	50.45	51.24	420,500	+0.22(+0.43%)
May 21, 2020	52.58	52.97	51.02	51.02	657,594	-1.53(-2.91%)
May 20, 2020	51.45	52.80	50.86	52.55	840,461	+1.51(+2.96%)
May 19, 2020	51.93	53.13	50.98	51.04	867,728	-1.02(-1.96%)
May 18, 2020	51.45	52.83	51.16	52.06	1,330,332	+1.23(+2.42%)
May 15, 2020	47.45	50.85	46.99	50.83	1,280,800	+3.47(+7.33%)
May 14, 2020	45.33	47.63	44.66	47.36	1,582,257	+1.34(+2.91%)
May 13, 2020	49.89	49.93	45.05	46.02	1,533,845	-3.35(-6.79%)
May 12, 2020	51.27	51.49	49.30	49.37	1,290,500	-1.52(-2.99%)
May 11, 2020	50.21	51.72	48.53	50.89	1,567,844	+0.17(+0.34%)
May 08, 2020	49.75	52.47	49.01	50.72	2,000,900	+1.38(+2.80%)
May 07, 2020	49.59	49.59	47.64	49.34	966,743	+1.16(+2.41%)
May 06, 2020	47.96	49.33	47.19	48.18	904,679	+0.80(+1.69%)
May 05, 2020	46.87	47.89	46.61	47.38	766,267	+0.79(+1.70%)
May 04, 2020	44.52	46.60	44.33	46.59	1,139,316	+1.66(+3.69%)
May 01, 2020	47.37	47.57	44.22	44.93	1,186,600	-3.38(-7.00%)
Apr 30, 2020	49.21	50.40	47.87	48.31	1,359,228	-2.45(-4.83%)
Apr 29, 2020	51.50	51.67	50.14	50.76	1,092,422	+0.12(+0.24%)
Apr 28, 2020	51.89	52.27	50.20	50.64	1,187,443	-1.25(-2.41%)
Apr 27, 2020	51.92	52.74	50.57	51.89	1,892,536	+0.96(+1.88%)
Apr 24, 2020	49.75	51.38	49.27	50.93	1,082,300	+1.79(+3.64%)
Apr 23, 2020	49.66	50.42	49.05	49.14	1,014,156	-0.27(-0.55%)
Apr 22, 2020	49.00	50.15	48.58	49.41	1,206,106	+1.57(+3.28%)
Apr 21, 2020	48.99	49.44	47.10	47.84	1,046,230	-1.89(-3.80%)
Apr 20, 2020	49.00	51.16	48.07	49.73	1,949,562	+0.83(+1.70%)
Apr 17, 2020	47.52	48.97	46.43	48.90	1,313,600	+2.35(+5.05%)
Apr 16, 2020	46.08	46.95	45.13	46.55	1,244,049	+1.36(+3.01%)
Apr 15, 2020	44.56	46.10	43.24	45.19	1,443,582	+0.26(+0.58%)
Apr 14, 2020	43.50	45.40	43.15	44.93	1,650,620	+2.12(+4.95%)
Apr 13, 2020	42.96	43.44	42.07	42.81	782,257	-0.99(-2.26%)
Apr 09, 2020	43.22	44.00	42.31	43.80	864,300	+1.00(+2.34%)
Apr 08, 2020	42.24	43.03	40.90	42.80	1,059,486	+1.09(+2.61%)
Apr 07, 2020	44.00	44.72	41.04	41.71	1,358,684	-1.58(-3.65%)
Apr 06, 2020	42.00	43.44	41.21	43.29	1,322,638	+2.53(+6.21%)
Apr 03, 2020	40.94	41.77	39.38	40.76	1,053,000	-0.92(-2.21%)
Apr 02, 2020	38.81	41.69	38.45	41.68	1,126,951	+2.42(+6.16%)

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.