(NY: XDJA )

28.29 +0.02 (+0.09%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	28.29	28.29	28.29	28.29	0	+0.02(+0.09%)
Nov 07, 2024	28.27	28.27	28.22	28.26	15,070	+0.03(+0.11%)
Nov 06, 2024	28.23	28.23	28.23	28.23	101	+0.11(+0.39%)
Nov 05, 2024	28.12	28.13	28.09	28.13	2,751	+0.07(+0.25%)
Nov 04, 2024	28.06	28.06	28.06	28.06	0	+0.02(+0.07%)
Nov 01, 2024	28.03	28.04	28.03	28.04	515	+0.04(+0.13%)
Oct 31, 2024	28.00	28.00	28.00	28.00	0	-0.09(-0.32%)
Oct 30, 2024	28.08	28.09	28.07	28.09	1,231	-0.01(-0.03%)
Oct 29, 2024	28.11	28.11	28.06	28.10	1,201	+0.01(+0.05%)
Oct 28, 2024	28.07	28.09	28.07	28.09	826	+0.04(+0.14%)
Oct 25, 2024	28.02	28.05	28.02	28.05	107	-0.01(-0.05%)
Oct 24, 2024	28.04	28.06	28.02	28.06	221	+0.01(+0.05%)
Oct 23, 2024	28.02	28.05	27.99	28.05	3,724	-0.04(-0.16%)
Oct 22, 2024	28.09	28.09	28.09	28.09	0	+0.01(+0.03%)
Oct 21, 2024	28.03	28.08	28.03	28.08	280	+0.00(+0.01%)
Oct 18, 2024	28.08	28.08	28.08	28.08	300	+0.03(+0.12%)
Oct 17, 2024	27.99	28.05	27.99	28.05	6,296	+0.02(+0.07%)
Oct 16, 2024	27.97	28.05	27.97	28.02	2,812	+0.03(+0.12%)
Oct 15, 2024	27.98	27.99	27.97	27.99	786	-0.04(-0.16%)
Oct 14, 2024	28.04	28.04	28.04	28.04	0	+0.05(+0.20%)
Oct 11, 2024	27.94	27.98	27.93	27.98	990	+0.05(+0.16%)
Oct 10, 2024	27.89	27.94	27.89	27.94	1,033	-0.00(-0.00%)
Oct 09, 2024	27.90	27.94	27.90	27.94	118	+0.05(+0.20%)
Oct 08, 2024	27.88	27.88	27.88	27.88	0	+0.07(+0.26%)
Oct 07, 2024	27.75	27.81	27.75	27.81	200	-0.08(-0.30%)
Oct 04, 2024	27.89	27.89	27.84	27.89	1,191	+0.09(+0.33%)
Oct 03, 2024	27.76	27.80	27.74	27.80	2,188	-0.03(-0.12%)
Oct 02, 2024	27.79	27.83	27.77	27.83	1,670	+0.05(+0.18%)
Oct 01, 2024	27.78	27.81	27.78	27.78	8,830	-0.10(-0.36%)
Sep 30, 2024	27.88	27.88	27.88	27.88	701	+0.02(+0.09%)
Sep 27, 2024	27.85	27.86	27.84	27.86	9,236	-0.03(-0.10%)
Sep 26, 2024	27.91	27.91	27.84	27.88	11,026	+0.02(+0.08%)
Sep 25, 2024	27.84	27.86	27.83	27.86	5,492	-0.02(-0.07%)
Sep 24, 2024	27.86	27.88	27.84	27.88	2,152	+0.02(+0.08%)
Sep 23, 2024	27.86	27.86	27.86	27.86	2	+0.03(+0.10%)
Sep 20, 2024	27.78	27.83	27.78	27.83	2,327	+0.00(+0.02%)
Sep 19, 2024	27.82	27.83	27.82	27.83	698	+0.13(+0.46%)
Sep 18, 2024	27.72	27.72	27.68	27.70	347	-0.00(-0.01%)
Sep 17, 2024	27.70	27.70	27.70	27.70	16	-0.00(-0.02%)
Sep 16, 2024	27.68	27.70	27.68	27.70	1,427	+0.01(+0.05%)
Sep 13, 2024	27.69	27.69	27.69	27.69	0	+0.07(+0.27%)
Sep 12, 2024	27.62	27.62	27.62	27.62	61	+0.06(+0.20%)
Sep 11, 2024	27.47	27.56	27.47	27.56	1,450	+0.11(+0.41%)
Sep 10, 2024	27.45	27.45	27.45	27.45	1,000	+0.07(+0.25%)
Sep 09, 2024	27.38	27.38	27.38	27.38	0	+0.16(+0.59%)
Sep 06, 2024	27.33	27.33	27.22	27.22	335	-0.20(-0.73%)
Sep 05, 2024	27.42	27.42	27.42	27.42	21	-0.01(-0.03%)
Sep 04, 2024	27.51	27.54	27.42	27.42	8,161	+0.01(+0.04%)

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.