Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.50	25.04	24.49	24.62	1,408,100	-0.07(-0.28%)
Apr 29, 2021	24.78	24.88	24.47	24.69	658,615	-0.06(-0.24%)
Apr 28, 2021	24.48	24.96	24.25	24.75	865,613	+0.12(+0.49%)
Apr 27, 2021	25.01	25.19	24.47	24.63	1,551,579	-0.23(-0.93%)
Apr 26, 2021	24.96	25.13	24.62	24.86	1,338,542	+0.13(+0.53%)
Apr 23, 2021	24.64	24.98	24.40	24.73	1,528,900	+0.07(+0.28%)
Apr 22, 2021	24.52	24.92	24.25	24.66	870,030	-0.01(-0.04%)
Apr 21, 2021	24.51	24.96	24.30	24.67	1,561,203	+0.16(+0.65%)
Apr 20, 2021	23.58	24.53	23.52	24.51	1,787,493	+0.77(+3.24%)
Apr 19, 2021	23.64	24.13	23.56	23.74	1,302,659	+0.15(+0.64%)
Apr 16, 2021	23.91	24.11	23.39	23.59	1,721,000	-0.36(-1.50%)
Apr 15, 2021	24.29	24.89	23.91	23.95	1,161,575	-0.10(-0.42%)
Apr 14, 2021	23.33	24.31	23.33	24.05	1,544,582	+0.63(+2.69%)
Apr 13, 2021	23.16	23.49	22.97	23.42	959,469	+0.39(+1.69%)
Apr 12, 2021	23.10	23.41	22.67	23.03	2,054,252	-0.09(-0.39%)
Apr 09, 2021	23.25	23.25	22.70	23.12	1,491,700	-0.24(-1.03%)
Apr 08, 2021	23.58	23.91	23.29	23.36	1,086,895	-0.06(-0.26%)
Apr 07, 2021	23.44	23.78	23.22	23.42	1,522,630	+0.09(+0.39%)
Apr 06, 2021	23.34	23.88	23.25	23.33	2,272,512	-0.15(-0.64%)
Apr 05, 2021	22.96	23.49	22.70	23.48	1,747,979	+0.36(+1.56%)
Apr 01, 2021	22.76	23.15	22.57	23.12	1,613,400	+0.53(+2.35%)
Mar 31, 2021	22.38	22.88	22.29	22.59	2,116,908	+0.62(+2.82%)
Mar 30, 2021	21.88	22.33	21.42	21.97	1,395,509	-0.11(-0.50%)
Mar 29, 2021	22.55	22.95	21.90	22.08	1,719,072	-0.61(-2.69%)
Mar 26, 2021	22.00	22.71	21.60	22.69	1,247,400	+0.64(+2.90%)
Mar 25, 2021	21.67	22.19	21.24	22.05	1,880,321	+0.18(+0.82%)
Mar 24, 2021	22.78	22.91	21.86	21.87	1,971,752	-0.85(-3.74%)
Mar 23, 2021	23.47	23.98	22.72	22.72	1,788,953	-0.90(-3.81%)
Mar 22, 2021	23.45	23.92	23.33	23.62	1,604,442	+0.22(+0.94%)
Mar 19, 2021	22.98	23.73	22.90	23.40	4,245,300	+0.54(+2.36%)
Mar 18, 2021	22.92	23.53	22.70	22.86	1,299,322	-0.29(-1.25%)
Mar 17, 2021	23.24	23.30	22.68	23.15	1,440,993	-0.42(-1.78%)
Mar 16, 2021	24.17	24.26	23.25	23.57	1,827,640	-0.60(-2.48%)
Mar 15, 2021	23.40	24.20	23.09	24.17	2,126,891	+0.89(+3.82%)
Mar 12, 2021	22.75	23.36	22.50	23.28	1,508,100	+0.46(+2.02%)
Mar 11, 2021	22.17	22.84	21.99	22.82	1,437,708	+0.61(+2.75%)
Mar 10, 2021	22.48	22.63	21.92	22.21	1,598,824	+0.01(+0.05%)
Mar 09, 2021	22.30	23.27	22.11	22.20	2,246,545	+0.10(+0.45%)
Mar 08, 2021	22.15	22.83	21.93	22.10	2,546,432	-0.23(-1.03%)
Mar 05, 2021	21.50	22.35	21.08	22.33	2,005,600	+1.02(+4.79%)
Mar 04, 2021	21.25	21.65	20.86	21.31	1,577,438	-0.02(-0.09%)
Mar 03, 2021	22.10	22.14	21.31	21.33	1,113,632	-0.68(-3.09%)
Mar 02, 2021	22.21	22.23	21.84	22.01	2,010,276	-0.29(-1.30%)
Mar 01, 2021	21.86	22.47	21.64	22.30	1,504,328	+0.64(+2.95%)
Feb 26, 2021	22.00	22.29	21.44	21.66	1,764,600	-0.30(-1.37%)
Feb 25, 2021	22.70	22.71	21.79	21.96	1,378,307	-0.70(-3.09%)
Feb 24, 2021	22.36	22.84	22.20	22.66	1,444,142	+0.45(+2.00%)
Feb 23, 2021	21.64	22.40	21.29	22.21	1,661,182	+0.20(+0.93%)
Feb 22, 2021	22.02	22.41	21.78	22.01	1,446,951	-0.20(-0.90%)
Feb 19, 2021	22.49	22.78	22.14	22.21	1,223,300	-0.05(-0.22%)
Feb 18, 2021	22.44	22.50	21.81	22.26	2,023,726	-0.60(-2.62%)
Feb 17, 2021	22.01	22.98	21.77	22.86	2,895,070	+0.92(+4.19%)
Feb 16, 2021	21.85	22.69	21.71	21.94	3,566,858	+0.03(+0.14%)
Feb 12, 2021	21.79	21.97	21.26	21.91	3,557,100	-0.16(-0.72%)
Feb 11, 2021	22.78	23.00	21.55	22.07	4,257,849	-0.96(-4.17%)
Feb 10, 2021	23.24	23.53	22.83	23.03	1,374,008	+0.08(+0.35%)
Feb 09, 2021	23.98	23.99	22.89	22.95	2,104,874	-0.86(-3.61%)
Feb 08, 2021	23.52	23.97	23.16	23.81	1,689,766	+0.64(+2.76%)
Feb 05, 2021	22.97	23.49	22.65	23.17	2,544,600	+0.26(+1.13%)
Feb 04, 2021	23.16	23.50	22.74	22.91	1,744,557	+0.03(+0.13%)
Feb 03, 2021	22.52	23.09	22.51	22.88	1,654,441	+0.32(+1.42%)
Feb 02, 2021	22.49	22.85	22.22	22.56	1,681,683	+0.34(+1.53%)
Feb 01, 2021	22.50	22.79	21.79	22.22	1,785,245	+0.01(+0.05%)
Jan 29, 2021	22.42	22.94	22.10	22.21	1,784,800	-0.09(-0.40%)
Jan 28, 2021	22.32	22.67	21.81	22.30	2,030,248	-0.02(-0.09%)
Jan 27, 2021	21.92	22.65	21.58	22.32	2,307,646	-0.14(-0.62%)
Jan 26, 2021	22.91	23.00	22.19	22.46	1,707,878	-0.36(-1.58%)
Jan 25, 2021	22.22	23.10	22.22	22.82	2,536,318	+0.68(+3.07%)
Jan 22, 2021	21.23	22.29	21.13	22.14	3,736,100	+0.82(+3.85%)
Jan 21, 2021	22.41	22.45	21.27	21.32	2,779,089	-0.90(-4.05%)
Jan 20, 2021	23.60	23.73	21.35	22.22	6,136,173	-1.37(-5.81%)
Jan 19, 2021	23.76	23.96	23.48	23.59	1,795,216	-0.14(-0.57%)
Jan 15, 2021	23.76	24.23	23.43	23.73	2,171,300	-0.05(-0.23%)
Jan 14, 2021	24.34	24.48	23.57	23.78	3,229,701	-0.59(-2.42%)
Jan 13, 2021	25.10	25.15	24.30	24.37	2,472,837	-0.85(-3.37%)
Jan 12, 2021	24.39	25.66	24.17	25.22	3,493,093	+1.07(+4.43%)
Jan 11, 2021	24.10	24.60	23.52	24.15	3,437,348	+1.33(+5.83%)
Jan 08, 2021	22.67	23.23	22.46	22.82	3,861,900	+0.33(+1.47%)
Jan 07, 2021	22.02	22.53	21.88	22.49	2,293,705	+0.63(+2.88%)
Jan 06, 2021	21.18	22.23	21.15	21.86	4,591,061	+0.49(+2.29%)
Jan 05, 2021	20.60	21.43	20.59	21.37	3,158,035	+0.84(+4.09%)
Jan 04, 2021	20.18	20.56	19.82	20.53	2,346,102	+0.46(+2.29%)
Dec 31, 2020		20.07	20.07	20.07	1,641,468	-0.14(-0.69%)
Dec 30, 2020	20.21	20.42	20.12	20.21	1,641,468	+0.10(+0.50%)
Dec 29, 2020	20.38	20.55	20.00	20.11	1,506,357	-0.30(-1.47%)
Dec 28, 2020	20.90	20.90	20.12	20.41	2,866,749	-0.30(-1.45%)
Dec 24, 2020	20.69	20.83	20.48	20.71	1,136,700	+0.15(+0.73%)
Dec 23, 2020	20.01	20.58	19.81	20.56	1,543,399	+0.47(+2.34%)
Dec 22, 2020	20.02	20.16	19.77	20.09	1,531,247	+0.02(+0.10%)
Dec 21, 2020	20.06	20.10	19.26	20.07	2,466,922	+0.12(+0.60%)
Dec 18, 2020	20.37	20.44	19.77	19.95	6,263,000	-0.22(-1.09%)
Dec 17, 2020	20.24	20.46	19.92	20.17	3,371,512	-0.02(-0.10%)
Dec 16, 2020	20.75	20.75	20.15	20.19	1,821,532	-0.63(-3.03%)
Dec 15, 2020	20.72	20.92	20.10	20.82	2,678,728	+0.26(+1.26%)
Dec 14, 2020	20.09	21.06	20.05	20.56	3,335,782	+0.69(+3.47%)
Dec 11, 2020	19.34	19.92	19.17	19.87	2,352,100	+0.52(+2.69%)
Dec 10, 2020	18.77	19.48	18.67	19.35	2,243,079	+0.58(+3.09%)
Dec 09, 2020	19.06	19.21	18.59	18.77	1,665,237	-0.35(-1.83%)
Dec 08, 2020	18.95	19.16	18.77	19.12	1,500,932	+0.27(+1.43%)
Dec 07, 2020	18.88	19.43	18.79	18.85	1,522,877	-0.13(-0.68%)
Dec 04, 2020	18.81	19.16	18.81	18.98	1,332,200	+0.14(+0.74%)
Dec 03, 2020	19.34	19.40	18.76	18.84	2,484,418	-0.49(-2.53%)
Dec 02, 2020	19.07	19.41	18.80	19.33	1,793,375	+0.17(+0.89%)
Dec 01, 2020	19.42	19.43	18.85	19.16	1,873,607	+0.00(+0.00%)
Nov 30, 2020	19.63	20.10	18.76	19.16	3,247,063	-0.25(-1.29%)
Nov 27, 2020	18.93	19.47	18.52	19.41	1,740,200	+0.68(+3.63%)
Nov 25, 2020	18.62	18.90	18.50	18.73	1,988,600	+0.31(+1.68%)
Nov 24, 2020	18.50	18.75	18.30	18.42	1,751,830	+0.03(+0.16%)
Nov 23, 2020	18.98	18.98	18.18	18.39	3,094,746	-0.52(-2.75%)
Nov 20, 2020	19.00	19.08	18.19	18.91	2,987,800	-0.09(-0.47%)
Nov 19, 2020	19.27	19.35	18.81	19.00	2,260,866	-0.25(-1.32%)
Nov 18, 2020	19.39	19.48	19.05	19.25	3,534,322	-0.02(-0.08%)
Nov 17, 2020	19.57	19.68	18.90	19.27	2,316,260	-0.38(-1.93%)
Nov 16, 2020	20.31	20.42	19.56	19.65	2,151,911	-0.51(-2.53%)
Nov 13, 2020	20.38	20.42	19.87	20.16	1,929,100	-0.08(-0.40%)
Nov 12, 2020	20.71	20.96	20.17	20.24	1,525,002	-0.46(-2.22%)
Nov 11, 2020	21.43	21.43	20.23	20.70	1,348,651	-0.53(-2.50%)
Nov 10, 2020	21.01	21.48	20.47	21.23	2,028,253	+0.23(+1.10%)
Nov 09, 2020	21.11	21.58	20.57	21.00	2,021,622	+0.29(+1.40%)
Nov 06, 2020	21.00	21.49	20.27	20.71	3,179,200	-1.45(-6.54%)
Nov 05, 2020	22.65	22.77	21.97	22.16	2,180,546	-0.43(-1.90%)
Nov 04, 2020	21.54	23.10	21.54	22.59	2,055,373	+1.50(+7.11%)
Nov 03, 2020	20.68	21.25	20.63	21.09	1,466,716	+0.48(+2.33%)
Nov 02, 2020	20.75	20.99	20.16	20.61	1,208,482	+0.13(+0.63%)
Oct 30, 2020	20.79	21.00	19.77	20.48	1,988,600	-0.44(-2.10%)
Oct 29, 2020	20.98	21.23	20.62	20.92	1,661,066	-0.03(-0.14%)
Oct 28, 2020	21.46	21.52	20.91	20.95	1,301,496	-0.70(-3.23%)
Oct 27, 2020	22.00	22.00	21.50	21.65	1,160,120	-0.25(-1.14%)
Oct 26, 2020	21.83	22.15	21.54	21.90	1,620,570	-0.39(-1.75%)
Oct 23, 2020	22.08	22.59	21.92	22.29	1,828,800	+0.46(+2.11%)
Oct 22, 2020	21.76	22.39	21.64	21.83	4,294,714	+0.04(+0.18%)
Oct 21, 2020	22.38	22.61	21.76	21.79	1,774,715	-0.48(-2.16%)
Oct 20, 2020	22.60	22.92	22.22	22.27	1,789,077	-0.31(-1.37%)
Oct 19, 2020	23.74	23.74	22.43	22.58	2,171,796	-0.65(-2.80%)
Oct 16, 2020	23.57	24.00	23.17	23.23	1,419,700	-0.19(-0.81%)
Oct 15, 2020	23.36	24.44	23.02	23.42	1,296,698	-0.16(-0.68%)
Oct 14, 2020	24.15	24.24	23.40	23.58	1,531,142	-0.42(-1.75%)
Oct 13, 2020	23.99	24.73	23.75	24.00	2,038,678	+0.02(+0.08%)
Oct 12, 2020	24.00	24.19	23.89	23.98	1,747,178	+0.07(+0.29%)
Oct 09, 2020	25.06	25.12	23.70	23.91	2,454,600	-0.89(-3.59%)
Oct 08, 2020	24.19	25.08	23.98	24.80	1,371,015	+0.95(+3.98%)
Oct 07, 2020	23.65	24.30	23.61	23.85	1,100,579	+0.34(+1.45%)
Oct 06, 2020	24.03	24.35	23.48	23.51	1,270,076	-0.47(-1.96%)
Oct 05, 2020	23.65	24.19	23.65	23.98	1,524,836	+0.58(+2.48%)
Oct 02, 2020	24.14	24.50	23.37	23.40	1,780,700	-1.14(-4.65%)
Oct 01, 2020	24.59	24.80	24.33	24.54	1,216,980	+0.09(+0.37%)
Sep 30, 2020	24.49	24.72	24.00	24.45	1,658,924	-0.05(-0.20%)
Sep 29, 2020	23.80	24.72	23.70	24.50	2,066,462	+0.77(+3.24%)
Sep 28, 2020	24.10	24.23	23.44	23.73	1,137,747	-0.11(-0.46%)
Sep 25, 2020	23.19	23.88	23.08	23.84	2,144,200	+0.60(+2.58%)
Sep 24, 2020	23.51	23.96	22.98	23.24	2,473,014	-0.48(-2.02%)
Sep 23, 2020	25.52	25.66	23.55	23.72	2,917,172	-1.89(-7.38%)
Sep 22, 2020	26.14	26.30	25.26	25.61	1,918,173	-0.20(-0.77%)
Sep 21, 2020	26.49	26.50	25.43	25.81	4,399,829	-0.99(-3.69%)
Sep 18, 2020	26.99	27.13	26.39	26.80	4,138,600	-0.14(-0.52%)
Sep 17, 2020	26.74	27.19	26.26	26.94	3,324,702	+0.31(+1.16%)
Sep 16, 2020	25.38	27.35	25.25	26.63	5,462,714	+1.50(+5.97%)
Sep 15, 2020	24.86	25.27	24.53	25.13	2,526,785	+0.40(+1.62%)
Sep 14, 2020	22.45	24.76	22.42	24.73	4,516,055	+3.00(+13.81%)
Sep 11, 2020	21.10	21.91	20.96	21.73	2,267,900	+0.84(+4.02%)
Sep 10, 2020	21.13	21.42	20.86	20.89	1,265,593	-0.25(-1.18%)
Sep 09, 2020	20.99	21.32	20.75	21.14	1,165,766	+0.44(+2.13%)
Sep 08, 2020	20.65	21.21	20.14	20.70	1,932,778	+0.03(+0.15%)
Sep 04, 2020	20.74	20.86	19.84	20.67	1,442,100	-0.06(-0.29%)
Sep 03, 2020	21.90	21.95	20.67	20.73	1,461,954	-1.18(-5.39%)
Sep 02, 2020	21.62	21.98	21.37	21.91	1,048,454	+0.33(+1.53%)
Sep 01, 2020	22.11	22.29	21.54	21.58	1,360,064	-0.64(-2.88%)
Aug 31, 2020	21.73	22.30	21.53	22.22	1,395,079	+0.59(+2.73%)
Aug 28, 2020	21.81	22.06	21.52	21.63	1,044,500	-0.14(-0.64%)
Aug 27, 2020	21.63	22.07	21.41	21.77	1,981,899	+0.30(+1.40%)
Aug 26, 2020	21.80	21.92	21.38	21.47	1,796,982	-0.47(-2.14%)
Aug 25, 2020	21.56	22.00	21.46	21.94	989,325	+0.30(+1.39%)
Aug 24, 2020	22.31	22.49	21.37	21.64	1,652,361	-0.61(-2.74%)
Aug 21, 2020	22.32	22.41	22.13	22.25	937,100	-0.20(-0.89%)
Aug 20, 2020	22.27	22.59	22.11	22.45	1,116,276	+0.06(+0.27%)
Aug 19, 2020	22.50	22.67	22.25	22.39	1,855,472	-0.17(-0.75%)
Aug 18, 2020	23.00	23.05	22.25	22.56	1,517,315	-0.15(-0.66%)
Aug 17, 2020	22.14	22.76	22.12	22.71	2,088,502	+0.73(+3.32%)
Aug 14, 2020	22.00	22.21	21.75	21.98	1,384,100	-0.05(-0.23%)
Aug 13, 2020	21.88	22.21	21.62	22.03	1,366,626	+0.17(+0.78%)
Aug 12, 2020	21.60	22.04	21.37	21.86	1,889,980	+0.19(+0.88%)
Aug 11, 2020	21.75	21.98	21.20	21.67	2,412,127	-0.06(-0.28%)
Aug 10, 2020	22.45	22.59	21.60	21.73	2,062,828	-0.63(-2.82%)
Aug 07, 2020	23.15	23.18	22.25	22.36	2,725,800	-0.45(-1.97%)
Aug 06, 2020	23.03	23.10	22.43	22.81	2,144,538	-0.24(-1.04%)
Aug 05, 2020	23.37	23.54	22.70	23.05	2,470,389	-0.40(-1.71%)
Aug 04, 2020	23.51	23.57	22.90	23.45	1,594,998	-0.24(-1.01%)
Aug 03, 2020	23.31	23.83	23.23	23.69	1,405,428	+0.60(+2.60%)
Jul 31, 2020	23.93	23.93	22.93	23.09	1,977,600	-0.69(-2.90%)
Jul 30, 2020	23.62	24.10	23.45	23.78	1,836,986	-0.08(-0.34%)
Jul 29, 2020	25.04	25.04	23.73	23.86	1,996,538	-0.50(-2.05%)
Jul 28, 2020	24.63	24.86	24.21	24.36	1,245,828	-0.39(-1.58%)
Jul 27, 2020	24.75	25.18	24.53	24.75	1,659,990	+0.16(+0.65%)
Jul 24, 2020	24.73	24.74	24.09	24.59	1,811,300	-0.39(-1.56%)
Jul 23, 2020	24.91	25.76	24.66	24.98	2,515,696	+0.12(+0.48%)
Jul 22, 2020	24.80	25.02	24.39	24.86	1,409,076	+0.07(+0.28%)
Jul 21, 2020	25.54	25.61	24.72	24.79	1,770,037	-0.81(-3.16%)
Jul 20, 2020	24.89	25.75	24.77	25.60	2,654,922	+1.00(+4.07%)
Jul 17, 2020	24.23	24.75	23.97	24.60	2,176,000	+0.48(+1.99%)
Jul 16, 2020	24.25	24.34	23.81	24.12	1,403,776	-0.25(-1.03%)
Jul 15, 2020	23.96	24.50	23.80	24.37	1,741,622	+0.57(+2.39%)
Jul 14, 2020	23.97	24.08	22.80	23.80	3,965,067	-0.06(-0.25%)
Jul 13, 2020	25.20	25.54	23.84	23.86	2,389,307	-1.08(-4.33%)
Jul 10, 2020	24.29	25.43	24.26	24.94	3,661,100	+0.76(+3.14%)
Jul 09, 2020	23.96	24.25	23.65	24.18	2,157,975	+0.26(+1.09%)
Jul 08, 2020	23.55	23.92	23.29	23.92	2,072,688	+0.55(+2.35%)
Jul 07, 2020	22.72	23.52	22.70	23.37	2,984,319	+0.23(+0.99%)
Jul 06, 2020	23.20	23.79	22.94	23.14	1,622,041	-0.34(-1.45%)
Jul 02, 2020	23.42	23.79	23.32	23.48	1,383,500	-0.02(-0.09%)
Jul 01, 2020	23.91	24.27	23.34	23.50	2,172,069	-0.24(-1.01%)
Jun 30, 2020	22.64	24.00	22.64	23.74	4,946,587	+1.01(+4.44%)
Jun 29, 2020	22.95	23.10	22.45	22.73	1,340,245	-0.15(-0.66%)
Jun 26, 2020	23.75	23.94	22.69	22.88	2,530,400	-0.91(-3.83%)
Jun 25, 2020	23.50	23.83	23.12	23.79	1,275,815	+0.34(+1.45%)
Jun 24, 2020	23.89	24.25	23.25	23.45	1,626,450	-0.45(-1.88%)
Jun 23, 2020	24.30	24.43	23.87	23.90	2,530,404	-0.27(-1.12%)
Jun 22, 2020	24.31	24.48	23.57	24.17	2,642,028	-0.01(-0.04%)
Jun 19, 2020	22.67	24.20	22.37	24.18	7,474,900	+1.71(+7.61%)
Jun 18, 2020	22.48	22.96	22.39	22.47	1,922,832	-0.01(-0.04%)
Jun 17, 2020	23.45	23.59	22.44	22.48	2,367,914	-0.94(-4.01%)
Jun 16, 2020	23.12	23.51	22.59	23.42	2,791,837	+0.62(+2.72%)
Jun 15, 2020	21.90	22.82	21.80	22.80	2,144,388	+0.41(+1.83%)
Jun 12, 2020	22.01	22.51	21.70	22.39	3,011,700	+0.77(+3.56%)
Jun 11, 2020	22.73	22.89	21.61	21.62	2,333,985	-1.51(-6.53%)
Jun 10, 2020	22.80	23.23	22.52	23.13	2,581,076	+0.50(+2.21%)
Jun 09, 2020	22.65	22.96	22.48	22.63	2,013,482	+0.02(+0.09%)
Jun 08, 2020	22.52	22.82	22.19	22.61	1,981,916	+0.24(+1.07%)
Jun 05, 2020	23.01	23.07	21.89	22.37	1,889,200	-0.21(-0.93%)
Jun 04, 2020	23.12	23.47	22.46	22.58	3,411,253	-0.59(-2.55%)
Jun 03, 2020	24.18	24.46	23.14	23.17	2,480,358	-1.10(-4.53%)
Jun 02, 2020	24.21	24.29	23.56	24.27	2,591,976	+0.13(+0.54%)
Jun 01, 2020	24.62	24.80	24.04	24.14	2,385,916	-0.57(-2.31%)
May 29, 2020	24.50	24.78	23.87	24.71	2,852,300	+0.38(+1.56%)
May 28, 2020	24.59	24.91	24.16	24.33	1,976,413	-0.07(-0.29%)
May 27, 2020	24.10	24.52	23.43	24.40	2,617,401	+0.08(+0.33%)
May 26, 2020	24.91	25.33	24.15	24.32	5,192,755	-0.30(-1.22%)
May 22, 2020	24.69	24.86	24.20	24.62	2,112,900	+0.00(+0.00%)
May 21, 2020	24.90	25.04	24.42	24.62	3,139,334	-0.38(-1.52%)
May 20, 2020	25.38	25.38	24.78	25.00	2,736,266	+0.12(+0.48%)
May 19, 2020	25.77	26.00	24.87	24.88	2,624,078	-0.81(-3.15%)
May 18, 2020	26.29	26.43	25.59	25.69	2,807,245	-0.07(-0.27%)
May 15, 2020	24.77	25.91	24.60	25.76	3,460,300	+1.01(+4.08%)
May 14, 2020	26.19	26.24	24.16	24.75	5,734,600	-1.78(-6.71%)
May 13, 2020	26.98	27.45	25.88	26.53	2,729,240	-0.33(-1.23%)
May 12, 2020	27.62	27.80	26.81	26.86	3,401,941	-0.56(-2.04%)
May 11, 2020	25.88	27.47	25.67	27.42	4,175,266	+1.42(+5.46%)
May 08, 2020	25.73	26.14	25.18	26.00	3,378,000	+0.70(+2.77%)
May 07, 2020	25.02	25.99	25.00	25.30	3,268,263	-0.89(-3.40%)
May 06, 2020	25.86	26.95	25.51	26.19	4,615,474	+0.90(+3.56%)
May 05, 2020	25.97	26.00	24.98	25.29	3,336,110	-0.34(-1.33%)
May 04, 2020	24.20	25.66	24.01	25.63	4,100,805	+1.53(+6.35%)