(NY: XBJA )

28.59 +0.01 (+0.04%)

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	28.56	28.64	28.56	28.59	182,514	+0.01(+0.04%)
Nov 07, 2024	28.54	28.58	28.53	28.58	7,905	+0.02(+0.09%)
Nov 06, 2024	28.52	28.60	28.50	28.55	20,457	+0.12(+0.44%)
Nov 05, 2024	28.46	28.53	28.43	28.43	43,665	+0.00(+0.02%)
Nov 04, 2024	28.38	28.44	28.38	28.43	17,860	+0.02(+0.05%)
Nov 01, 2024	28.39	28.45	28.39	28.41	21,051	+0.06(+0.21%)
Oct 31, 2024	28.39	28.46	28.34	28.35	3,168	-0.10(-0.34%)
Oct 30, 2024	28.44	28.47	28.44	28.45	6,140	+0.00(+0.00%)
Oct 29, 2024	28.45	28.45	28.42	28.45	4,367	+0.03(+0.09%)
Oct 28, 2024	28.45	28.47	28.42	28.42	8,722	+0.01(+0.04%)
Oct 25, 2024	28.45	28.47	28.41	28.41	16,930	-0.01(-0.03%)
Oct 24, 2024	28.43	28.46	28.37	28.42	11,841	-0.00(-0.02%)
Oct 23, 2024	28.51	28.51	28.38	28.43	54,095	-0.01(-0.04%)
Oct 22, 2024	28.39	28.47	28.38	28.44	1,150	+0.00(+0.00%)
Oct 21, 2024	28.34	28.47	28.34	28.44	7,388	+0.03(+0.12%)
Oct 18, 2024	28.36	28.42	28.36	28.40	14,554	+0.00(+0.00%)
Oct 17, 2024	28.39	28.45	28.36	28.40	5,067	+0.01(+0.04%)
Oct 16, 2024	28.31	28.39	28.31	28.39	1,441	+0.03(+0.09%)
Oct 15, 2024	28.35	28.41	28.33	28.36	9,690	-0.03(-0.09%)
Oct 14, 2024	28.31	28.39	28.31	28.39	9,849	+0.03(+0.12%)
Oct 11, 2024	28.23	28.40	28.23	28.36	15,245	+0.07(+0.25%)
Oct 10, 2024	28.26	28.32	28.26	28.29	24,832	-0.04(-0.12%)
Oct 09, 2024	28.20	28.32	28.20	28.32	8,897	+0.00(+0.00%)
Oct 08, 2024	28.21	28.32	28.21	28.32	7,577	+0.08(+0.30%)
Oct 07, 2024	28.27	28.29	28.20	28.24	6,275	-0.06(-0.23%)
Oct 04, 2024	28.29	28.30	28.22	28.30	3,586	+0.07(+0.26%)
Oct 03, 2024	28.26	28.27	28.22	28.23	3,694	-0.03(-0.10%)
Oct 02, 2024	28.23	28.27	28.23	28.26	7,014	+0.04(+0.14%)
Oct 01, 2024	28.23	28.25	28.19	28.21	3,256	-0.12(-0.44%)
Sep 30, 2024	28.21	28.34	28.21	28.34	98,099	+0.07(+0.24%)
Sep 27, 2024	28.25	28.31	28.25	28.27	8,811	-0.04(-0.14%)
Sep 26, 2024	28.29	28.31	28.24	28.31	15,694	+0.01(+0.05%)
Sep 25, 2024	28.32	28.32	28.27	28.30	3,155	+0.01(+0.05%)
Sep 24, 2024	28.21	28.29	28.21	28.28	3,268	+0.03(+0.09%)
Sep 23, 2024	28.26	28.29	28.21	28.25	6,689	+0.02(+0.06%)
Sep 20, 2024	28.26	28.28	28.19	28.24	4,806	+0.05(+0.17%)
Sep 19, 2024	28.20	28.26	28.19	28.19	6,958	+0.04(+0.15%)
Sep 18, 2024	28.09	28.18	28.09	28.15	4,734	-0.01(-0.03%)
Sep 17, 2024	28.12	28.15	28.12	28.15	615	+0.00(+0.02%)
Sep 16, 2024	28.09	28.18	28.09	28.15	10,568	+0.02(+0.06%)
Sep 13, 2024	28.16	28.18	28.12	28.13	7,296	+0.05(+0.17%)
Sep 12, 2024	28.05	28.13	28.01	28.09	11,854	+0.04(+0.15%)
Sep 11, 2024	27.88	28.04	27.88	28.04	908	+0.07(+0.26%)
Sep 10, 2024	27.88	27.97	27.88	27.97	4,243	+0.05(+0.17%)
Sep 09, 2024	27.94	27.95	27.87	27.92	12,090	+0.11(+0.39%)
Sep 06, 2024	27.80	27.86	27.80	27.82	503	-0.12(-0.43%)
Sep 05, 2024	27.93	27.94	27.86	27.94	12,352	-0.00(-0.00%)
Sep 04, 2024	27.95	28.02	27.91	27.94	3,686	+0.02(+0.06%)

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.