Register for streaming realtime charts, analysis tools, and prices.
EXLS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 29.57 | -0.05 | -0.17% | 29.54 | 29.6372 | 29.28 | 543,163 |
| Apr 23 2024 | 29.62 | 0.03 | 0.10% | 29.51 | 29.81 | 29.40 | 585,199 |
| Apr 22 2024 | 29.59 | 0.27 | 0.92% | 29.79 | 29.86 | 29.41 | 701,961 |
| Apr 19 2024 | 29.32 | 0.20 | 0.69% | 29.04 | 29.33 | 28.88 | 1,177,721 |
| Apr 18 2024 | 29.12 | -0.29 | -0.99% | 29.41 | 29.56 | 29.05 | 1,154,941 |
| Apr 17 2024 | 29.41 | -0.05 | -0.17% | 29.75 | 30.00 | 29.36 | 1,352,683 |
| Apr 16 2024 | 29.46 | -0.50 | -1.67% | 29.64 | 29.78 | 29.34 | 1,172,736 |
| Apr 15 2024 | 29.96 | -0.15 | -0.50% | 30.12 | 30.14 | 29.66 | 1,161,552 |
| Apr 12 2024 | 30.11 | -0.31 | -1.02% | 30.12 | 30.26 | 29.88 | 1,522,191 |
| Apr 11 2024 | 30.42 | 0.74 | 2.49% | 29.82 | 30.4755 | 29.53 | 1,170,351 |
| Apr 10 2024 | 29.68 | -1.27 | -4.10% | 30.16 | 30.16 | 29.15 | 1,434,639 |
| Apr 09 2024 | 30.95 | 0.99 | 3.30% | 30.11 | 30.97 | 29.97 | 1,306,419 |
| Apr 08 2024 | 29.96 | 0.39 | 1.32% | 29.62 | 30.005 | 29.50 | 1,648,911 |
| Apr 05 2024 | 29.57 | -1.02 | -3.33% | 30.48 | 30.58 | 28.16 | 2,828,447 |
| Apr 04 2024 | 30.59 | -0.45 | -1.45% | 31.38 | 31.48 | 30.39 | 1,102,854 |
| Apr 03 2024 | 31.04 | 0.16 | 0.52% | 30.47 | 31.14 | 30.42 | 1,599,674 |
| Apr 02 2024 | 30.88 | -0.48 | -1.53% | 31.32 | 31.41 | 30.32 | 1,399,045 |
| Apr 01 2024 | 31.36 | -0.44 | -1.38% | 31.81 | 31.81 | 31.18 | 780,683 |
| Mar 28 2024 | 31.80 | 0.52 | 1.66% | 31.35 | 31.92 | 31.1407 | 922,131 |
| Mar 27 2024 | 31.28 | 0.45 | 1.46% | 30.96 | 31.32 | 30.93 | 1,038,429 |
| Mar 26 2024 | 30.83 | -0.07 | -0.23% | 31.12 | 31.28 | 30.81 | 783,854 |
| Mar 25 2024 | 30.90 | 0.20 | 0.65% | 30.95 | 31.14 | 30.63 | 615,400 |
| Mar 22 2024 | 30.70 | -0.58 | -1.85% | 31.57 | 31.6567 | 30.65 | 683,818 |
| Mar 21 2024 | 31.28 | -0.26 | -0.82% | 31.77 | 31.80 | 30.895 | 766,299 |
| Mar 20 2024 | 31.54 | -0.26 | -0.82% | 31.65 | 31.81 | 31.09 | 713,901 |
| Mar 19 2024 | 31.80 | 1.25 | 4.09% | 31.10 | 31.985 | 31.05 | 1,527,913 |
| Mar 18 2024 | 30.55 | 0.70 | 2.35% | 30.09 | 31.04 | 29.98 | 1,376,574 |
| Mar 15 2024 | 29.85 | -0.88 | -2.86% | 30.57 | 30.87 | 29.73 | 2,893,181 |
| Mar 14 2024 | 30.73 | -0.28 | -0.90% | 30.95 | 31.14 | 30.57 | 736,308 |
| Mar 13 2024 | 31.01 | -0.81 | -2.55% | 31.65 | 31.80 | 30.85 | 823,521 |
| Mar 12 2024 | 31.82 | 0.39 | 1.24% | 31.45 | 31.94 | 31.45 | 769,568 |
| Mar 11 2024 | 31.43 | -1.36 | -4.15% | 32.79 | 32.8899 | 31.41 | 1,283,762 |
| Mar 08 2024 | 32.79 | 0.40 | 1.23% | 32.72 | 32.80 | 32.28 | 987,822 |
| Mar 07 2024 | 32.39 | 0.74 | 2.34% | 31.78 | 32.77 | 31.78 | 1,120,597 |
| Mar 06 2024 | 31.65 | 0.44 | 1.41% | 31.47 | 31.78 | 31.09 | 702,190 |
| Mar 05 2024 | 31.21 | -0.66 | -2.07% | 31.78 | 31.85 | 31.00 | 681,381 |
| Mar 04 2024 | 31.87 | 0.12 | 0.38% | 31.82 | 32.10 | 31.70 | 843,978 |
| Mar 01 2024 | 31.75 | 0.63 | 2.02% | 31.46 | 32.34 | 31.31 | 1,096,808 |
| Feb 29 2024 | 31.12 | 1.26 | 4.22% | 30.27 | 32.00 | 30.27 | 1,956,734 |
| Feb 28 2024 | 29.86 | -0.42 | -1.39% | 30.16 | 30.43 | 29.73 | 1,399,402 |
| Feb 27 2024 | 30.28 | -0.15 | -0.49% | 30.56 | 30.60 | 30.155 | 560,976 |
| Feb 26 2024 | 30.43 | -0.11 | -0.36% | 30.36 | 30.57 | 30.23 | 610,808 |
| Feb 23 2024 | 30.54 | 0.43 | 1.43% | 30.17 | 30.7212 | 30.15 | 823,042 |
| Feb 22 2024 | 30.11 | -0.15 | -0.50% | 30.24 | 30.415 | 30.00 | 847,346 |
| Feb 21 2024 | 30.26 | -0.44 | -1.43% | 30.62 | 30.62 | 29.97 | 659,957 |
| Feb 20 2024 | 30.70 | 0.13 | 0.43% | 30.11 | 30.70 | 30.04 | 823,864 |
| Feb 16 2024 | 30.57 | -0.40 | -1.29% | 30.86 | 30.985 | 30.53 | 694,116 |
| Feb 15 2024 | 30.97 | 0.63 | 2.08% | 30.65 | 31.185 | 30.48 | 754,102 |
| Feb 14 2024 | 30.34 | 0.53 | 1.78% | 30.17 | 30.40 | 29.76 | 763,582 |
| Feb 13 2024 | 29.81 | -1.23 | -3.96% | 30.50 | 30.51 | 29.55 | 1,097,887 |
| Feb 12 2024 | 31.04 | 0.10 | 0.32% | 30.95 | 31.20 | 30.76 | 796,225 |
| Feb 09 2024 | 30.94 | 0.30 | 0.98% | 30.72 | 30.99 | 30.63 | 951,865 |
| Feb 08 2024 | 30.64 | -0.06 | -0.20% | 30.67 | 30.81 | 30.46 | 839,133 |
| Feb 07 2024 | 30.70 | -0.25 | -0.81% | 31.08 | 31.19 | 30.67 | 661,148 |
| Feb 06 2024 | 30.95 | 0.36 | 1.18% | 30.59 | 31.10 | 30.52 | 725,734 |
| Feb 05 2024 | 30.59 | -0.24 | -0.78% | 30.50 | 30.81 | 30.27 | 1,303,487 |
| Feb 02 2024 | 30.83 | -1.11 | -3.48% | 31.60 | 31.65 | 30.45 | 839,254 |
| Feb 01 2024 | 31.94 | 0.66 | 2.11% | 31.45 | 31.94 | 31.08 | 594,466 |
| Jan 31 2024 | 31.28 | -0.82 | -2.55% | 32.08 | 32.23 | 31.22 | 701,103 |
| Jan 30 2024 | 32.10 | -0.48 | -1.47% | 32.53 | 32.70 | 32.015 | 529,856 |
| Jan 29 2024 | 32.58 | 0.29 | 0.90% | 32.10 | 32.65 | 32.08 | 641,861 |
| Jan 26 2024 | 32.29 | -0.08 | -0.25% | 32.60 | 32.70 | 32.27 | 516,855 |
