Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
EXEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 23.53 | -0.18 | -0.76% | 23.61 | 23.74 | 23.355 | 1,407,576 |
| Apr 24 2024 | 23.71 | 0.42 | 1.80% | 23.20 | 23.78 | 23.19 | 1,634,761 |
| Apr 23 2024 | 23.29 | 0.42 | 1.84% | 23.02 | 23.47 | 22.93 | 1,917,663 |
| Apr 22 2024 | 22.87 | 0.35 | 1.55% | 22.56 | 23.06 | 22.56 | 1,535,573 |
| Apr 19 2024 | 22.52 | 0.03 | 0.13% | 22.50 | 22.71 | 22.23 | 2,329,664 |
| Apr 18 2024 | 22.49 | -0.38 | -1.66% | 23.00 | 23.225 | 22.46 | 2,610,286 |
| Apr 17 2024 | 22.87 | 0.05 | 0.22% | 22.90 | 23.29 | 22.82 | 2,795,449 |
| Apr 16 2024 | 22.82 | 0.12 | 0.53% | 22.755 | 23.08 | 22.75 | 1,640,189 |
| Apr 15 2024 | 22.70 | -0.11 | -0.48% | 22.93 | 23.065 | 22.64 | 1,783,790 |
| Apr 12 2024 | 22.81 | 0.16 | 0.71% | 22.70 | 23.045 | 22.63 | 1,943,077 |
| Apr 11 2024 | 22.65 | -1.03 | -4.35% | 23.37 | 23.39 | 22.42 | 2,357,426 |
| Apr 10 2024 | 23.68 | -0.04 | -0.17% | 23.63 | 23.795 | 23.38 | 1,456,696 |
| Apr 09 2024 | 23.72 | 0.37 | 1.58% | 23.33 | 23.745 | 23.275 | 1,294,084 |
| Apr 08 2024 | 23.35 | 0.21 | 0.91% | 23.00 | 23.425 | 22.85 | 1,677,323 |
| Apr 05 2024 | 23.14 | -0.35 | -1.49% | 23.42 | 23.45 | 23.0811 | 1,929,956 |
| Apr 04 2024 | 23.49 | -0.20 | -0.84% | 23.85 | 23.955 | 23.38 | 2,293,512 |
| Apr 03 2024 | 23.69 | 0.35 | 1.50% | 23.34 | 23.835 | 23.34 | 1,782,178 |
| Apr 02 2024 | 23.34 | -0.34 | -1.44% | 23.565 | 23.59 | 23.24 | 2,280,441 |
| Apr 01 2024 | 23.68 | -0.05 | -0.21% | 23.57 | 23.705 | 23.22 | 2,017,392 |
| Mar 28 2024 | 23.73 | -0.13 | -0.54% | 23.90 | 23.98 | 22.70 | 2,953,471 |
| Mar 27 2024 | 23.86 | 0.25 | 1.06% | 23.78 | 23.90 | 23.66 | 1,615,533 |
| Mar 26 2024 | 23.61 | -0.09 | -0.38% | 23.70 | 23.80 | 23.58 | 1,879,787 |
| Mar 25 2024 | 23.70 | -0.08 | -0.34% | 23.75 | 23.93 | 23.65 | 2,257,340 |
| Mar 22 2024 | 23.78 | -0.14 | -0.59% | 24.02 | 24.05 | 23.77 | 1,933,574 |
| Mar 21 2024 | 23.92 | 0.21 | 0.89% | 23.82 | 24.07 | 23.56 | 2,685,865 |
| Mar 20 2024 | 23.71 | 0.24 | 1.02% | 23.41 | 23.73 | 23.28 | 2,231,757 |
| Mar 19 2024 | 23.47 | 0.30 | 1.29% | 23.19 | 23.51 | 23.18 | 2,407,714 |
| Mar 18 2024 | 23.17 | 0.19 | 0.83% | 23.14 | 23.42 | 23.06 | 2,385,578 |
| Mar 15 2024 | 22.98 | 0.37 | 1.64% | 22.62 | 23.02 | 22.55 | 4,848,356 |
| Mar 14 2024 | 22.61 | -0.46 | -1.99% | 23.02 | 23.10 | 22.40 | 2,471,544 |
| Mar 13 2024 | 23.07 | 0.38 | 1.67% | 22.77 | 23.19 | 22.77 | 2,636,338 |
| Mar 12 2024 | 22.69 | 0.23 | 1.02% | 22.42 | 22.705 | 22.32 | 2,492,894 |
| Mar 11 2024 | 22.46 | 0.25 | 1.13% | 22.335 | 22.59 | 22.235 | 2,164,240 |
| Mar 08 2024 | 22.21 | 0.12 | 0.54% | 22.12 | 22.38 | 22.05 | 1,342,883 |
| Mar 07 2024 | 22.09 | -0.29 | -1.30% | 22.49 | 22.5075 | 22.08 | 2,357,789 |
| Mar 06 2024 | 22.38 | 0.12 | 0.54% | 22.33 | 22.54 | 22.305 | 1,878,971 |
| Mar 05 2024 | 22.26 | -0.29 | -1.29% | 22.57 | 22.805 | 22.24 | 2,457,044 |
| Mar 04 2024 | 22.55 | 0.31 | 1.39% | 22.48 | 22.655 | 22.23 | 2,374,976 |
| Mar 01 2024 | 22.24 | 0.34 | 1.55% | 22.01 | 22.63 | 22.01 | 3,445,479 |
| Feb 29 2024 | 21.90 | -0.01 | -0.05% | 22.08 | 22.245 | 21.87 | 3,441,508 |
| Feb 28 2024 | 21.91 | 0.20 | 0.92% | 21.64 | 22.035 | 21.49 | 2,586,317 |
| Feb 27 2024 | 21.71 | -0.25 | -1.14% | 21.97 | 22.0302 | 21.61 | 2,764,779 |
| Feb 26 2024 | 21.96 | 0.43 | 2.00% | 21.49 | 21.99 | 21.49 | 2,255,069 |
| Feb 23 2024 | 21.53 | 0.82 | 3.96% | 21.288 | 21.78 | 21.14 | 2,797,335 |
| Feb 22 2024 | 20.71 | -0.01 | -0.05% | 20.72 | 20.88 | 20.485 | 1,808,272 |
| Feb 21 2024 | 20.72 | 0.09 | 0.44% | 20.59 | 20.7799 | 20.57 | 1,977,712 |
| Feb 20 2024 | 20.63 | 0.15 | 0.73% | 20.45 | 20.81 | 20.43 | 2,089,184 |
| Feb 16 2024 | 20.48 | -0.11 | -0.53% | 20.56 | 20.835 | 20.38 | 2,415,312 |
| Feb 15 2024 | 20.59 | 0.20 | 0.98% | 20.52 | 20.93 | 20.435 | 2,436,982 |
| Feb 14 2024 | 20.39 | 0.16 | 0.79% | 20.27 | 20.58 | 20.21 | 2,114,040 |
| Feb 13 2024 | 20.23 | -0.16 | -0.78% | 20.355 | 20.695 | 20.15 | 2,536,241 |
| Feb 12 2024 | 20.39 | 0.17 | 0.84% | 20.24 | 20.45 | 20.015 | 3,517,579 |
| Feb 09 2024 | 20.22 | 0.05 | 0.25% | 20.30 | 20.42 | 20.105 | 2,423,668 |
| Feb 08 2024 | 20.17 | -0.01 | -0.05% | 20.18 | 20.69 | 20.115 | 3,078,850 |
| Feb 07 2024 | 20.18 | -1.65 | -7.56% | 21.09 | 21.23 | 20.15 | 3,376,200 |
| Feb 06 2024 | 21.83 | 0.43 | 2.01% | 21.36 | 21.895 | 21.36 | 1,910,829 |
| Feb 05 2024 | 21.40 | -0.09 | -0.42% | 21.29 | 21.535 | 21.175 | 1,182,440 |
| Feb 02 2024 | 21.49 | -0.26 | -1.20% | 21.75 | 21.75 | 21.36 | 1,208,491 |
| Feb 01 2024 | 21.75 | -0.01 | -0.05% | 21.71 | 21.88 | 21.54 | 1,472,352 |
| Jan 31 2024 | 21.76 | -0.13 | -0.57% | 21.93 | 22.0503 | 21.74 | 1,516,773 |
| Jan 30 2024 | 21.885 | -0.01 | -0.02% | 21.97 | 22.01 | 21.73 | 2,816,890 |
| Jan 29 2024 | 21.89 | -0.23 | -1.04% | 21.89 | 22.015 | 21.817 | 1,473,184 |
