Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	19.20	19.20	18.90	19.04	71,912	-0.14(-0.73%)
May 09, 2024	18.94	19.19	18.74	19.18	70,343	+0.33(+1.75%)
May 08, 2024	18.82	19.01	18.62	18.85	75,002	-0.28(-1.46%)
May 07, 2024	18.50	19.25	18.44	19.13	107,408	+0.79(+4.31%)
May 06, 2024	18.24	18.58	18.19	18.34	91,526	+0.15(+0.82%)
May 03, 2024	18.81	18.89	18.16	18.19	91,720	-0.15(-0.82%)
May 02, 2024	17.79	18.60	17.79	18.34	139,774	+0.73(+4.15%)
May 01, 2024	18.24	19.30	17.26	17.61	250,453	-0.58(-3.19%)
Apr 30, 2024	18.71	19.27	18.19	18.19	159,374	-0.70(-3.71%)
Apr 29, 2024	18.90	19.19	18.80	18.89	84,539	+0.12(+0.64%)
Apr 26, 2024	18.61	18.78	18.39	18.77	86,818	+0.21(+1.13%)
Apr 25, 2024	18.43	18.70	18.10	18.56	136,974	-0.12(-0.64%)
Apr 24, 2024	18.85	18.86	18.37	18.68	96,487	-0.29(-1.53%)
Apr 23, 2024	18.68	19.06	18.68	18.97	108,235	+0.20(+1.07%)
Apr 22, 2024	18.86	19.12	18.75	18.77	73,275	+0.02(+0.11%)
Apr 19, 2024	18.54	18.96	18.50	18.75	111,677	+0.14(+0.75%)
Apr 18, 2024	18.46	18.71	18.30	18.61	110,709	+0.08(+0.43%)
Apr 17, 2024	18.79	19.50	18.45	18.53	95,340	-0.12(-0.64%)
Apr 16, 2024	18.75	18.91	18.53	18.65	88,648	-0.30(-1.58%)
Apr 15, 2024	19.35	19.64	18.92	18.95	75,835	-0.31(-1.61%)
Apr 12, 2024	19.36	19.60	18.95	19.26	103,082	-0.23(-1.18%)
Apr 11, 2024	19.51	19.79	19.17	19.49	93,580	+0.14(+0.72%)
Apr 10, 2024	19.88	19.88	18.98	19.35	80,563	-1.22(-5.93%)
Apr 09, 2024	19.94	20.57	19.63	20.57	123,510	+0.77(+3.89%)
Apr 08, 2024	20.17	20.35	19.68	19.80	111,198	-0.33(-1.64%)
Apr 05, 2024	20.26	20.59	20.06	20.13	114,282	-0.25(-1.23%)
Apr 04, 2024	21.19	21.32	20.25	20.38	82,461	-0.57(-2.72%)
Apr 03, 2024	20.20	21.00	20.18	20.95	162,684	+0.58(+2.85%)
Apr 02, 2024	20.70	20.99	20.26	20.37	129,785	-0.46(-2.21%)
Apr 01, 2024	21.66	21.66	20.70	20.83	129,566	-0.73(-3.39%)
Mar 28, 2024	21.64	21.59	21.58	21.56	143,404	+0.08(+0.37%)
Mar 27, 2024	20.89	21.55	20.88	21.48	114,200	+0.85(+4.12%)
Mar 26, 2024	20.81	20.97	20.52	20.63	90,522	-0.02(-0.10%)
Mar 25, 2024	21.04	21.05	20.51	20.65	123,540	-0.23(-1.10%)
Mar 22, 2024	21.64	21.73	20.74	20.88	173,931	-0.80(-3.69%)
Mar 21, 2024	21.38	21.91	21.31	21.68	124,859	+0.45(+2.12%)
Mar 20, 2024	20.81	21.34	20.65	21.23	190,603	+0.52(+2.51%)
Mar 19, 2024	21.21	21.29	20.36	20.71	328,866	-0.50(-2.36%)
Mar 18, 2024	21.00	21.73	20.91	21.21	437,836	+0.21(+1.00%)
Mar 15, 2024	19.26	21.01	19.01	21.00	2,641,351	+1.60(+8.25%)
Mar 14, 2024	19.83	19.89	19.26	19.40	329,273	-0.42(-2.12%)
Mar 13, 2024	19.77	19.99	19.34	19.82	256,528	-0.03(-0.15%)
Mar 12, 2024	19.94	20.20	19.39	19.85	234,179	-0.15(-0.75%)
Mar 11, 2024	20.55	20.55	19.81	20.00	182,455	-0.42(-2.06%)
Mar 08, 2024	20.74	21.38	20.41	20.42	258,001	-0.10(-0.49%)
Mar 07, 2024	19.59	20.53	19.59	20.52	199,988	+0.96(+4.91%)
Mar 06, 2024	19.17	19.72	18.64	19.56	242,483	+0.47(+2.46%)
Mar 05, 2024	19.47	19.73	18.98	19.09	248,011	-0.46(-2.35%)
Mar 04, 2024	19.03	20.23	18.86	19.55	435,872	-0.85(-4.17%)
Mar 01, 2024	20.16	20.55	19.59	20.40	268,322	+0.23(+1.14%)
Feb 29, 2024	20.93	21.22	19.98	20.17	114,380	-0.55(-2.65%)
Feb 28, 2024	20.97	21.40	20.52	20.72	170,661	-0.51(-2.40%)
Feb 27, 2024	20.00	21.52	20.00	21.23	174,655	+1.24(+6.20%)
Feb 26, 2024	19.54	20.17	19.48	19.99	83,456	+0.44(+2.25%)
Feb 23, 2024	19.18	19.67	19.18	19.55	165,905	+0.35(+1.82%)
Feb 22, 2024	19.85	19.89	18.91	19.20	111,559	-0.72(-3.61%)
Feb 21, 2024	20.25	20.52	19.70	19.92	60,300	-0.34(-1.70%)
Feb 20, 2024	20.56	20.85	20.21	20.27	58,198	-0.56(-2.71%)
Feb 16, 2024	20.78	21.05	20.50	20.83	62,688	-0.05(-0.24%)
Feb 15, 2024	20.63	21.24	20.31	20.88	88,018	+0.35(+1.70%)
Feb 14, 2024	20.14	20.68	19.94	20.53	113,781	+0.52(+2.60%)
Feb 13, 2024	21.35	21.41	19.88	20.01	118,430	-1.95(-8.88%)
Feb 12, 2024	21.44	22.15	21.32	21.96	130,806	+0.52(+2.43%)
Feb 09, 2024	22.89	23.85	21.03	21.44	89,644	-1.70(-7.35%)
Feb 08, 2024	23.26	23.56	22.88	23.14	96,584	-0.18(-0.77%)
Feb 07, 2024	24.03	24.03	23.20	23.32	61,707	-0.70(-2.91%)
Feb 06, 2024	24.45	24.90	23.94	24.02	49,934	-0.51(-2.08%)
Feb 05, 2024	24.50	24.73	24.23	24.53	49,816	-0.44(-1.76%)
Feb 02, 2024	25.48	25.49	24.95	24.97	36,129	-0.83(-3.22%)
Feb 01, 2024	25.48	25.88	25.42	25.80	29,899	+0.32(+1.26%)
Jan 31, 2024	26.83	26.83	25.47	25.48	35,783	-1.35(-5.03%)
Jan 30, 2024	27.02	27.02	26.69	26.83	27,258	-0.22(-0.81%)
Jan 29, 2024	26.75	27.11	26.49	27.05	51,515	+0.38(+1.42%)
Jan 26, 2024	26.54	26.75	26.45	26.67	27,126	+0.33(+1.25%)
Jan 25, 2024	26.27	26.49	25.99	26.34	45,791	+0.36(+1.39%)
Jan 24, 2024	26.19	26.59	25.84	25.98	32,050	-0.03(-0.12%)
Jan 23, 2024	26.08	26.15	25.76	26.01	34,060	+0.20(+0.77%)
Jan 22, 2024	24.91	25.85	24.91	25.81	49,607	+0.92(+3.70%)
Jan 19, 2024	25.02	25.02	24.47	24.89	26,607	+0.01(+0.04%)
Jan 18, 2024	25.28	25.28	24.45	24.88	37,666	-0.17(-0.68%)
Jan 17, 2024	25.36	26.02	25.01	25.05	35,076	-0.70(-2.72%)
Jan 16, 2024	26.00	26.40	25.37	25.75	50,046	-0.32(-1.23%)
Jan 12, 2024	26.44	26.53	25.92	26.07	45,024	-0.05(-0.19%)
Jan 11, 2024	26.15	26.59	25.55	26.12	37,224	-0.14(-0.53%)
Jan 10, 2024	25.39	26.40	25.23	26.26	48,896	+0.94(+3.71%)
Jan 09, 2024	25.35	25.84	25.25	25.32	46,973	-0.43(-1.67%)
Jan 08, 2024	25.00	25.99	25.00	25.75	54,815	+0.66(+2.63%)
Jan 05, 2024	24.92	25.24	24.92	25.09	71,860	-0.02(-0.08%)
Jan 04, 2024	25.33	25.33	24.99	25.11	35,148	-0.09(-0.36%)
Jan 03, 2024	25.63	25.63	24.74	25.20	63,649	-0.55(-2.14%)
Jan 02, 2024	26.55	26.71	25.71	25.75	40,398	-1.06(-3.95%)
Dec 29, 2023	27.57	27.57	26.76	26.81	33,035	-0.72(-2.62%)
Dec 28, 2023	27.41	27.69	27.41	27.53	36,136	+0.04(+0.15%)
Dec 27, 2023	27.72	27.89	27.43	27.49	32,171	-0.29(-1.04%)
Dec 26, 2023	27.05	27.86	27.05	27.78	60,997	+0.90(+3.35%)
Dec 22, 2023	26.78	27.20	26.72	26.88	45,925	+0.22(+0.83%)
Dec 21, 2023	26.76	26.88	26.49	26.66	33,241	+0.15(+0.57%)
Dec 20, 2023	26.72	27.27	26.22	26.51	63,796	-0.20(-0.75%)
Dec 19, 2023	26.38	26.88	25.83	26.71	44,876	+0.59(+2.26%)
Dec 18, 2023	26.67	26.67	25.87	26.12	83,560	-0.55(-2.06%)
Dec 15, 2023	26.31	26.83	25.86	26.67	220,678	+0.82(+3.17%)
Dec 14, 2023	25.55	26.27	25.48	25.85	68,453	+0.36(+1.41%)
Dec 13, 2023	24.92	25.74	24.54	25.49	73,768	+0.72(+2.91%)
Dec 12, 2023	24.67	25.00	24.26	24.77	146,454	+0.26(+1.06%)
Dec 11, 2023	25.28	25.31	24.50	24.51	46,292	-0.75(-2.97%)
Dec 08, 2023	25.20	25.51	24.95	25.26	44,580	-0.06(-0.24%)
Dec 07, 2023	24.98	25.39	24.63	25.32	44,703	+0.34(+1.36%)
Dec 06, 2023	26.38	26.59	24.92	24.98	53,554	-1.14(-4.36%)
Dec 05, 2023	26.07	26.35	25.76	26.12	61,009	-0.03(-0.11%)
Dec 04, 2023	24.74	26.29	24.67	26.15	91,977	+1.42(+5.74%)
Dec 01, 2023	24.10	24.91	24.09	24.73	58,251	+0.55(+2.27%)
Nov 30, 2023	24.50	24.76	24.14	24.18	54,469	-0.32(-1.31%)
Nov 29, 2023	24.98	25.10	24.44	24.50	78,269	-0.31(-1.25%)
Nov 28, 2023	25.38	25.38	24.80	24.81	53,635	-0.69(-2.71%)
Nov 27, 2023	25.15	26.14	25.15	25.50	62,941	+0.03(+0.12%)
Nov 24, 2023	24.97	25.68	24.86	25.47	36,381	+0.32(+1.27%)
Nov 22, 2023	25.06	25.97	25.06	25.15	58,847	+0.24(+0.96%)
Nov 21, 2023	25.29	25.57	24.68	24.91	67,772	-0.39(-1.54%)
Nov 20, 2023	24.42	25.35	24.42	25.30	53,941	+0.72(+2.93%)
Nov 17, 2023	24.70	24.86	24.43	24.58	75,112	+0.15(+0.61%)
Nov 16, 2023	24.22	25.33	23.86	24.43	62,722	+0.26(+1.08%)
Nov 15, 2023	24.71	25.05	24.17	24.17	66,528	-0.43(-1.75%)
Nov 14, 2023	24.64	25.17	24.28	24.60	102,395	+0.64(+2.67%)
Nov 13, 2023	23.95	24.15	23.55	23.96	58,020	+0.02(+0.08%)
Nov 10, 2023	23.35	24.44	22.46	23.94	86,246	+0.63(+2.70%)
Nov 09, 2023	24.09	24.21	23.22	23.31	42,472	-0.54(-2.26%)
Nov 08, 2023	24.35	24.35	23.53	23.85	55,314	-0.24(-1.00%)
Nov 07, 2023	23.75	24.54	23.42	24.09	69,473	+0.10(+0.42%)
Nov 06, 2023	23.60	25.47	23.32	23.99	59,942	+0.45(+1.91%)
Nov 03, 2023	23.44	24.15	23.44	23.54	42,455	+0.56(+2.44%)
Nov 02, 2023	22.67	23.06	22.27	22.98	72,352	+0.45(+2.00%)
Nov 01, 2023	23.23	23.30	22.34	22.53	54,671	-0.67(-2.89%)
Oct 31, 2023	23.75	24.10	22.45	23.20	86,585	-0.62(-2.60%)
Oct 30, 2023	24.15	25.45	23.30	23.82	122,273	-1.34(-5.33%)
Oct 27, 2023	25.76	27.63	24.90	25.16	109,812	-1.40(-5.27%)
Oct 26, 2023	26.32	27.19	25.54	26.56	55,939	+0.31(+1.18%)
Oct 25, 2023	26.04	26.30	25.46	26.25	47,014	+0.24(+0.92%)
Oct 24, 2023	26.70	27.05	25.61	26.01	34,785	-0.55(-2.07%)
Oct 23, 2023	27.35	27.39	26.53	26.56	45,195	-0.60(-2.21%)
Oct 20, 2023	28.02	28.15	27.08	27.16	41,857	-0.77(-2.76%)
Oct 19, 2023	28.19	28.55	27.82	27.93	32,288	-0.39(-1.38%)
Oct 18, 2023	28.96	29.00	28.24	28.32	23,994	-0.76(-2.61%)
Oct 17, 2023	29.04	29.46	28.93	29.08	43,199	+0.05(+0.17%)
Oct 16, 2023	28.56	29.42	28.70	29.03	40,287	+0.38(+1.33%)
Oct 13, 2023	28.81	29.11	28.55	28.65	19,246	-0.15(-0.52%)
Oct 12, 2023	29.37	29.37	28.46	28.80	24,028	-0.56(-1.91%)
Oct 11, 2023	29.44	29.58	29.19	29.36	18,712	-0.08(-0.27%)
Oct 10, 2023	29.41	29.93	29.34	29.44	32,569	+0.20(+0.68%)
Oct 09, 2023	28.63	29.59	28.54	29.24	27,147	+0.35(+1.21%)
Oct 06, 2023	29.04	29.25	28.75	28.89	38,785	-0.24(-0.82%)
Oct 05, 2023	28.96	29.14	28.59	29.13	66,789	+0.16(+0.55%)
Oct 04, 2023	28.55	29.03	28.32	28.97	31,718	+0.33(+1.15%)
Oct 03, 2023	28.93	29.30	28.56	28.64	34,093	-0.11(-0.38%)
Oct 02, 2023	28.80	28.83	28.36	28.75	60,267	-0.15(-0.52%)
Sep 29, 2023	29.53	29.70	28.85	28.90	75,441	-0.56(-1.90%)
Sep 28, 2023	31.05	31.28	29.26	29.46	84,638	-1.62(-5.21%)
Sep 27, 2023	31.06	31.32	30.72	31.08	29,696	+0.31(+1.01%)
Sep 26, 2023	30.89	31.20	29.80	30.77	41,284	-0.26(-0.84%)
Sep 25, 2023	30.06	31.07	30.73	31.03	56,288	+0.76(+2.51%)
Sep 22, 2023	29.85	30.43	29.50	30.27	46,128	+0.48(+1.61%)
Sep 21, 2023	29.42	29.87	29.18	29.79	33,818	+0.30(+1.02%)
Sep 20, 2023	29.58	29.79	29.46	29.49	35,262	-0.02(-0.07%)
Sep 19, 2023	29.61	29.68	29.31	29.51	28,067	-0.08(-0.27%)
Sep 18, 2023	29.97	30.16	29.30	29.59	29,544	-0.38(-1.27%)
Sep 15, 2023	30.37	30.63	29.92	29.97	180,002	-0.31(-1.02%)
Sep 14, 2023	29.74	30.42	29.55	30.28	51,513	+0.66(+2.23%)
Sep 13, 2023	29.52	30.12	29.50	29.62	51,284	+0.10(+0.34%)
Sep 12, 2023	29.41	29.71	29.40	29.52	60,763	-0.05(-0.17%)
Sep 11, 2023	29.37	29.67	29.19	29.57	42,782	+0.31(+1.06%)
Sep 08, 2023	28.89	29.37	28.25	29.26	48,172	+0.74(+2.59%)
Sep 07, 2023	29.56	29.56	28.39	28.52	59,688	-1.21(-4.07%)
Sep 06, 2023	29.81	30.11	29.41	29.73	34,593	-0.20(-0.67%)
Sep 05, 2023	30.43	30.43	29.08	29.93	51,194	-0.74(-2.41%)

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.

Forrester Resrch (NQ: FORR )

Historical Prices

Sections

Services

Contact Information

Follow Us