(NY: XSVN )

48.92 +0.70 (+1.45%)

Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	48.70	48.93	48.70	48.92	30,931	+0.70(+1.45%)
Aug 01, 2024	48.11	48.25	48.11	48.22	12,052	+0.11(+0.23%)
Jul 31, 2024	47.93	48.11	47.85	48.11	16,406	+0.31(+0.65%)
Jul 30, 2024	47.75	47.81	47.70	47.80	8,631	+0.08(+0.17%)
Jul 29, 2024	47.75	47.75	47.67	47.72	37,237	+0.08(+0.17%)
Jul 26, 2024	47.61	47.64	47.59	47.64	6,505	+0.22(+0.46%)
Jul 25, 2024	47.38	47.54	47.38	47.42	9,733	+0.10(+0.21%)
Jul 24, 2024	47.50	47.50	47.32	47.32	5,497	-0.09(-0.19%)
Jul 23, 2024	47.41	47.49	47.40	47.41	5,741	+0.04(+0.09%)
Jul 22, 2024	47.45	47.49	47.30	47.37	13,209	-0.04(-0.08%)
Jul 19, 2024	47.45	47.45	47.39	47.41	2,308	-0.14(-0.30%)
Jul 18, 2024	47.62	47.65	47.53	47.55	10,761	-0.13(-0.27%)
Jul 17, 2024	47.58	47.70	47.53	47.68	9,050	+0.05(+0.10%)
Jul 16, 2024	47.53	47.63	47.51	47.63	16,131	+0.18(+0.38%)
Jul 15, 2024	47.49	47.50	47.41	47.45	24,017	-0.14(-0.29%)
Jul 12, 2024	47.51	47.59	47.48	47.59	21,187	+0.12(+0.25%)
Jul 11, 2024	47.50	47.56	47.47	47.47	170,793	+0.28(+0.59%)
Jul 10, 2024	47.18	47.20	47.13	47.19	5,678	+0.06(+0.13%)
Jul 09, 2024	47.13	47.15	47.04	47.13	9,762	-0.09(-0.19%)
Jul 08, 2024	47.18	47.22	47.18	47.22	13,316	+0.01(+0.02%)
Jul 05, 2024	47.09	47.21	47.09	47.21	14,604	+0.30(+0.63%)
Jul 03, 2024	46.87	46.93	46.87	46.91	6,144	+0.28(+0.60%)
Jul 02, 2024	46.66	46.66	46.56	46.63	61,336	+0.16(+0.34%)
Jul 01, 2024	46.55	46.56	46.45	46.48	7,961	-0.37(-0.78%)
Jun 28, 2024	47.14	47.14	46.82	46.84	13,615	-0.18(-0.38%)
Jun 27, 2024	47.04	47.06	47.02	47.02	11,396	+0.09(+0.20%)
Jun 26, 2024	46.96	46.97	46.92	46.92	4,763	-0.29(-0.62%)
Jun 25, 2024	47.17	47.22	47.13	47.22	11,853	+0.04(+0.08%)
Jun 24, 2024	47.14	47.18	47.10	47.18	6,693	+0.04(+0.08%)
Jun 21, 2024	47.22	47.22	47.08	47.14	6,302	+0.01(+0.02%)
Jun 20, 2024	47.03	47.13	47.03	47.13	17,361	-0.10(-0.22%)
Jun 18, 2024	47.15	47.26	47.14	47.23	7,850	+0.20(+0.42%)
Jun 17, 2024	46.99	47.06	46.98	47.03	44,353	-0.20(-0.41%)
Jun 14, 2024	47.25	47.26	47.20	47.23	170,382	+0.07(+0.16%)
Jun 13, 2024	47.10	47.19	47.10	47.16	7,472	+0.33(+0.69%)
Jun 12, 2024	46.99	47.10	46.83	46.83	5,152	+0.24(+0.51%)
Jun 11, 2024	46.42	46.60	46.40	46.59	6,050	+0.23(+0.49%)
Jun 10, 2024	46.36	46.39	46.34	46.36	4,452	-0.09(-0.20%)
Jun 07, 2024	46.52	46.52	46.45	46.46	11,892	-0.48(-1.01%)
Jun 06, 2024	46.88	46.97	46.88	46.93	4,462	+0.00(+0.01%)
Jun 05, 2024	46.86	46.93	46.79	46.93	4,449	+0.14(+0.30%)
Jun 04, 2024	46.70	46.83	46.69	46.79	6,053	+0.24(+0.52%)

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.