Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	24.50	25.42	24.22	25.36	1,169,504	+0.97(+3.98%)
May 16, 2024	24.66	24.72	24.24	24.39	672,684	-0.41(-1.65%)
May 15, 2024	24.00	24.80	23.48	24.80	1,195,177	+1.36(+5.80%)
May 14, 2024	24.00	24.36	23.31	23.44	1,484,730	-0.56(-2.33%)
May 13, 2024	23.91	24.04	23.42	24.00	1,006,207	+0.35(+1.48%)
May 10, 2024	23.90	24.05	22.02	23.65	2,282,340	-0.43(-1.79%)
May 09, 2024	24.10	24.95	23.00	24.08	3,336,187	+2.55(+11.84%)
May 08, 2024	22.69	22.92	21.51	21.53	3,652,951	-1.85(-7.91%)
May 07, 2024	23.25	23.59	22.86	23.38	586,154	+0.16(+0.69%)
May 06, 2024	22.75	23.37	22.53	23.22	707,789	+0.74(+3.29%)
May 03, 2024	23.00	23.01	22.34	22.48	1,033,817	-0.02(-0.09%)
May 02, 2024	22.84	22.99	22.02	22.50	904,085	-0.10(-0.44%)
May 01, 2024	22.49	23.31	22.39	22.60	589,223	+0.20(+0.89%)
Apr 30, 2024	22.48	22.98	22.27	22.40	511,033	-0.34(-1.50%)
Apr 29, 2024	23.69	23.89	22.69	22.74	644,296	-0.87(-3.68%)
Apr 26, 2024	23.05	23.96	22.98	23.61	611,913	+0.59(+2.56%)
Apr 25, 2024	22.28	23.10	22.12	23.02	1,084,154	+0.13(+0.57%)
Apr 24, 2024	23.50	23.77	22.77	22.89	357,877	-0.49(-2.10%)
Apr 23, 2024	23.05	23.60	23.01	23.38	585,161	+0.41(+1.78%)
Apr 22, 2024	22.84	23.22	22.37	22.97	510,981	+0.24(+1.06%)
Apr 19, 2024	22.75	23.18	22.49	22.73	883,636	-0.06(-0.26%)
Apr 18, 2024	23.51	23.74	22.71	22.79	930,019	-0.50(-2.15%)
Apr 17, 2024	23.80	24.19	23.16	23.29	1,322,167	-0.54(-2.27%)
Apr 16, 2024	23.75	23.95	23.25	23.83	1,098,005	+0.37(+1.58%)
Apr 15, 2024	23.82	23.82	22.98	23.46	771,262	-0.30(-1.26%)
Apr 12, 2024	24.01	24.29	23.43	23.76	965,607	-0.48(-1.98%)
Apr 11, 2024	23.64	24.28	23.42	24.24	1,210,552	+0.64(+2.71%)
Apr 10, 2024	23.49	23.99	23.27	23.60	1,248,508	-0.69(-2.84%)
Apr 09, 2024	24.00	24.54	23.90	24.29	967,723	+0.25(+1.04%)
Apr 08, 2024	24.18	24.33	23.97	24.04	637,040	-0.14(-0.58%)
Apr 05, 2024	24.25	24.36	23.92	24.18	644,997	-0.18(-0.74%)
Apr 04, 2024	24.57	25.33	24.23	24.36	1,055,457	+0.08(+0.33%)
Apr 03, 2024	24.64	24.91	23.98	24.28	1,077,992	-0.76(-3.04%)
Apr 02, 2024	24.81	25.18	24.44	25.04	582,000	-0.36(-1.42%)
Apr 01, 2024	25.48	25.78	25.00	25.40	660,020	-0.08(-0.31%)
Mar 28, 2024	26.32	25.79	25.28	25.48	866,587	-0.79(-3.01%)
Mar 27, 2024	26.08	26.42	25.89	26.27	592,038	+0.48(+1.86%)
Mar 26, 2024	25.97	26.18	25.43	25.79	474,854	+0.14(+0.55%)
Mar 25, 2024	26.00	26.25	25.41	25.65	568,492	-0.38(-1.46%)
Mar 22, 2024	26.98	27.14	25.90	26.03	530,315	-0.91(-3.38%)
Mar 21, 2024	26.32	27.08	26.15	26.94	1,093,837	+0.57(+2.16%)
Mar 20, 2024	26.20	26.79	25.78	26.37	1,121,658	+0.36(+1.38%)
Mar 19, 2024	24.76	26.10	24.48	26.01	1,729,161	+0.98(+3.92%)
Mar 18, 2024	24.49	25.50	24.10	25.03	1,624,286	+1.30(+5.48%)
Mar 15, 2024	23.75	24.51	22.82	23.73	5,954,079	-0.17(-0.71%)
Mar 14, 2024	24.59	24.99	23.41	23.90	2,005,740	-0.82(-3.32%)
Mar 13, 2024	25.10	25.11	24.67	24.72	882,460	-0.42(-1.67%)
Mar 12, 2024	25.00	25.74	24.77	25.14	1,528,675	+0.14(+0.56%)
Mar 11, 2024	25.33	25.38	24.68	25.00	1,158,668	-0.22(-0.87%)
Mar 08, 2024	26.00	26.49	24.90	25.22	2,164,577	-1.14(-4.32%)
Mar 07, 2024	24.93	26.50	24.75	26.36	2,488,418	+1.36(+5.44%)
Mar 06, 2024	25.31	25.50	24.41	25.00	1,901,689	+0.02(+0.08%)
Mar 05, 2024	26.21	26.21	24.89	24.98	1,190,511	-1.84(-6.86%)
Mar 04, 2024	27.24	27.41	26.30	26.82	1,317,342	-0.98(-3.53%)
Mar 01, 2024	26.50	28.43	25.77	27.80	3,224,810	+1.30(+4.91%)
Feb 29, 2024	27.37	28.86	25.40	26.50	6,167,082	-1.33(-4.78%)
Feb 28, 2024	27.70	28.00	26.17	27.83	3,091,231	-1.25(-4.30%)
Feb 27, 2024	29.18	30.08	28.84	29.08	1,420,489	+0.49(+1.71%)
Feb 26, 2024	28.59	29.55	28.52	28.59	741,361	+0.00(+0.00%)
Feb 23, 2024	28.93	29.19	28.51	28.59	507,650	-0.37(-1.28%)
Feb 22, 2024	29.10	29.60	28.44	28.96	734,786	+0.64(+2.26%)
Feb 21, 2024	28.32	28.67	28.02	28.32	440,510	-0.65(-2.24%)
Feb 20, 2024	29.50	29.87	28.11	28.97	524,411	-0.93(-3.11%)
Feb 16, 2024	29.57	30.59	29.25	29.90	1,210,034	+0.19(+0.64%)
Feb 15, 2024	31.41	31.60	29.55	29.71	647,049	-1.11(-3.60%)
Feb 14, 2024	30.01	31.06	29.66	30.82	634,438	+1.16(+3.91%)
Feb 13, 2024	29.40	30.73	29.24	29.66	1,108,441	-1.12(-3.64%)
Feb 12, 2024	30.53	32.40	30.31	30.78	1,478,776	+0.51(+1.68%)
Feb 09, 2024	28.47	30.30	27.75	30.27	1,493,779	+2.07(+7.34%)
Feb 08, 2024	27.16	29.11	26.65	28.20	864,078	+0.42(+1.51%)
Feb 07, 2024	27.80	28.20	27.15	27.78	568,647	+0.01(+0.04%)
Feb 06, 2024	28.11	28.66	26.97	27.77	822,941	-0.07(-0.25%)
Feb 05, 2024	28.76	28.76	27.17	27.84	1,001,101	+0.16(+0.58%)
Feb 02, 2024	26.13	28.25	26.13	27.68	1,270,960	+1.32(+5.01%)
Feb 01, 2024	26.07	27.25	26.00	26.36	1,216,048	+0.51(+1.97%)
Jan 31, 2024	25.79	26.60	25.42	25.85	1,051,737	-0.15(-0.58%)
Jan 30, 2024	25.76	26.30	25.30	26.00	769,081	+0.05(+0.19%)
Jan 29, 2024	24.50	25.96	24.36	25.95	590,575	+1.28(+5.19%)
Jan 26, 2024	25.50	25.50	24.63	24.67	358,436	-0.61(-2.41%)
Jan 25, 2024	24.97	25.76	24.66	25.28	667,739	+0.54(+2.18%)
Jan 24, 2024	25.46	25.77	24.12	24.74	632,508	-0.21(-0.84%)
Jan 23, 2024	25.34	25.34	24.45	24.95	744,148	-0.20(-0.80%)
Jan 22, 2024	25.63	26.93	25.14	25.15	619,727	-0.11(-0.44%)
Jan 19, 2024	24.57	25.37	24.09	25.26	927,849	+0.75(+3.06%)
Jan 18, 2024	26.22	26.22	23.93	24.51	1,876,438	-1.10(-4.30%)
Jan 17, 2024	25.64	26.21	25.35	25.61	583,585	-0.24(-0.93%)
Jan 16, 2024	25.87	26.29	25.42	25.85	605,302	-0.34(-1.30%)
Jan 12, 2024	26.00	26.99	26.00	26.19	548,277	+0.24(+0.92%)
Jan 11, 2024	26.45	26.76	25.81	25.95	1,165,044	-0.61(-2.30%)
Jan 10, 2024	27.71	27.78	26.46	26.56	1,040,014	-0.92(-3.35%)
Jan 09, 2024	26.97	27.68	26.50	27.48	460,462	+0.32(+1.18%)
Jan 08, 2024	26.10	27.75	25.92	27.16	710,417	+0.84(+3.19%)
Jan 05, 2024	26.44	26.79	25.66	26.32	481,267	-0.16(-0.60%)
Jan 04, 2024	26.40	26.99	26.28	26.48	744,377	-0.21(-0.79%)
Jan 03, 2024	26.98	27.00	26.16	26.69	688,048	-0.32(-1.18%)
Jan 02, 2024	27.55	27.67	26.56	27.01	869,734	-0.77(-2.77%)
Dec 29, 2023	28.12	28.61	27.42	27.78	684,434	-0.38(-1.35%)
Dec 28, 2023	28.32	28.63	27.87	28.16	618,790	-0.05(-0.18%)
Dec 27, 2023	28.54	28.70	27.70	28.21	547,298	-0.15(-0.53%)
Dec 26, 2023	29.00	29.49	28.36	28.36	593,762	-0.70(-2.41%)
Dec 22, 2023	28.85	29.75	28.59	29.06	461,498	+0.47(+1.64%)
Dec 21, 2023	29.07	29.49	28.53	28.59	577,590	+0.06(+0.21%)
Dec 20, 2023	27.17	29.46	26.80	28.53	1,019,244	+1.19(+4.35%)
Dec 19, 2023	28.74	28.80	27.24	27.34	1,024,237	-0.86(-3.05%)
Dec 18, 2023	28.69	28.87	27.63	28.20	1,260,383	-0.43(-1.50%)
Dec 15, 2023	30.32	30.43	28.62	28.63	2,833,431	-1.74(-5.73%)
Dec 14, 2023	31.00	31.46	30.02	30.37	827,479	+0.27(+0.90%)
Dec 13, 2023	30.17	30.50	28.93	30.10	999,196	-0.10(-0.33%)
Dec 12, 2023	30.45	30.58	29.55	30.20	539,706	+0.03(+0.10%)
Dec 11, 2023	29.65	30.45	29.08	30.17	471,749	+0.29(+0.97%)
Dec 08, 2023	28.69	29.89	28.68	29.88	692,336	+1.14(+3.97%)
Dec 07, 2023	30.57	30.96	28.69	28.74	811,477	-1.70(-5.58%)
Dec 06, 2023	30.76	31.86	30.29	30.44	424,570	-0.05(-0.16%)
Dec 05, 2023	31.23	31.31	29.79	30.49	355,910	-0.15(-0.49%)
Dec 04, 2023	32.00	32.96	30.16	30.64	870,332	-0.98(-3.10%)
Dec 01, 2023	29.39	31.94	29.19	31.62	615,168	+1.99(+6.72%)
Nov 30, 2023	31.57	32.15	29.46	29.63	609,781	-1.43(-4.60%)
Nov 29, 2023	30.57	32.31	30.57	31.06	606,215	+0.79(+2.61%)
Nov 28, 2023	29.64	31.05	29.18	30.27	714,725	+0.41(+1.37%)
Nov 27, 2023	28.67	30.24	28.03	29.86	672,664	+1.31(+4.59%)
Nov 24, 2023	27.72	29.25	27.33	28.55	230,583	+0.83(+2.99%)
Nov 22, 2023	27.46	28.03	26.95	27.72	702,554	+0.14(+0.51%)
Nov 21, 2023	27.41	28.37	27.41	27.58	471,103	-0.18(-0.65%)
Nov 20, 2023	27.80	28.62	27.28	27.76	342,587	+0.23(+0.84%)
Nov 17, 2023	27.40	28.15	26.95	27.53	585,103	+0.68(+2.53%)
Nov 16, 2023	28.54	29.00	26.21	26.85	666,631	-1.85(-6.45%)
Nov 15, 2023	27.88	29.52	27.51	28.70	1,162,690	+1.29(+4.71%)
Nov 14, 2023	26.46	28.09	26.36	27.41	596,045	+1.77(+6.90%)
Nov 13, 2023	25.63	26.73	24.98	25.64	594,424	+0.34(+1.34%)
Nov 10, 2023	25.01	25.65	24.35	25.30	638,283	+0.37(+1.48%)
Nov 09, 2023	28.02	28.32	24.40	24.93	1,243,997	-2.61(-9.48%)
Nov 08, 2023	31.00	31.50	27.00	27.54	2,038,525	-4.97(-15.29%)
Nov 07, 2023	31.41	33.07	31.26	32.51	1,090,572	+1.11(+3.54%)
Nov 06, 2023	31.58	32.87	31.18	31.40	643,234	-0.09(-0.29%)
Nov 03, 2023	30.42	32.67	30.42	31.49	657,225	+1.17(+3.86%)
Nov 02, 2023	30.50	30.59	28.75	30.32	536,920	+1.86(+6.54%)
Nov 01, 2023	28.39	28.63	27.09	28.46	465,860	-0.03(-0.11%)
Oct 31, 2023	28.10	28.65	27.29	28.49	380,423	+0.59(+2.11%)
Oct 30, 2023	27.46	28.56	27.01	27.90	376,886	+0.91(+3.37%)
Oct 27, 2023	27.16	27.70	26.15	26.99	499,185	-0.06(-0.22%)
Oct 26, 2023	28.32	28.37	26.85	27.05	539,391	-1.35(-4.75%)
Oct 25, 2023	28.95	29.60	27.88	28.40	298,766	-0.72(-2.47%)
Oct 24, 2023	29.55	30.55	28.90	29.12	254,160	-0.23(-0.78%)
Oct 23, 2023	28.79	30.22	28.22	29.35	476,563	+0.34(+1.17%)
Oct 20, 2023	30.00	30.04	27.40	29.01	898,438	-0.99(-3.30%)
Oct 19, 2023	30.79	31.63	29.89	30.00	1,082,990	-0.67(-2.18%)
Oct 18, 2023	32.22	32.37	30.01	30.67	595,467	-1.55(-4.81%)
Oct 17, 2023	31.51	32.65	30.50	32.22	620,767	+0.69(+2.19%)
Oct 16, 2023	31.24	32.52	30.25	31.53	903,557	+0.00(+0.00%)
Oct 13, 2023	33.45	34.02	31.30	31.53	849,474	-1.49(-4.51%)
Oct 12, 2023	33.83	33.83	32.25	33.02	1,014,609	-0.52(-1.55%)
Oct 11, 2023	34.81	35.66	33.02	33.54	1,074,588	-1.16(-3.34%)
Oct 10, 2023	34.04	35.45	33.34	34.70	516,514	+0.92(+2.72%)
Oct 09, 2023	32.49	34.16	32.11	33.78	431,296	+1.16(+3.56%)
Oct 06, 2023	31.46	33.54	30.71	32.62	547,959	+1.32(+4.22%)
Oct 05, 2023	32.40	32.79	31.10	31.30	510,977	-1.52(-4.63%)
Oct 04, 2023	31.48	33.60	30.44	32.82	962,791	+1.58(+5.06%)
Oct 03, 2023	33.00	33.19	30.25	31.24	1,352,134	-2.23(-6.66%)
Oct 02, 2023	34.50	35.27	33.15	33.47	535,212	-1.03(-2.99%)
Sep 29, 2023	36.63	36.70	33.50	34.50	1,128,529	-1.80(-4.96%)
Sep 28, 2023	35.00	37.36	34.85	36.30	1,363,880	+1.23(+3.51%)
Sep 27, 2023	34.00	36.20	34.00	35.07	981,230	+0.96(+2.81%)
Sep 26, 2023	33.86	35.62	33.31	34.11	2,508,371	-0.55(-1.59%)
Sep 25, 2023	32.99	34.66	33.32	34.66	1,840,436	+1.27(+3.80%)
Sep 22, 2023	34.22	34.40	31.55	33.39	1,803,739	-0.33(-0.98%)
Sep 21, 2023	32.06	34.87	31.30	33.72	5,139,688	+0.96(+2.93%)

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.

(NY: KVYO )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

(NY: KVYO )

Historical Prices

Sections

Services

Follow Us