(NY: XTEN )

46.17 +0.05 (+0.10%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	46.04	46.28	45.88	46.17	98,288	+0.05(+0.10%)
Nov 04, 2024	46.15	47.59	45.99	46.12	197,471	-0.02(-0.03%)
Nov 01, 2024	46.20	46.20	45.51	46.14	6,378	-0.13(-0.28%)
Oct 31, 2024	46.20	46.36	46.09	46.27	12,562	+0.02(+0.04%)
Oct 30, 2024	46.55	46.55	46.25	46.25	32,390	-0.04(-0.08%)
Oct 29, 2024	46.02	46.29	45.96	46.29	27,963	+0.01(+0.02%)
Oct 28, 2024	46.37	46.37	46.18	46.28	17,494	-0.11(-0.23%)
Oct 25, 2024	46.62	46.64	46.36	46.39	10,650	-0.16(-0.35%)
Oct 24, 2024	46.42	46.62	46.38	46.55	16,457	+0.15(+0.32%)
Oct 23, 2024	46.31	46.44	46.30	46.40	9,924	-0.12(-0.26%)
Oct 22, 2024	46.60	46.60	46.45	46.52	6,784	-0.04(-0.09%)
Oct 21, 2024	46.79	46.79	46.53	46.56	9,645	-0.49(-1.04%)
Oct 18, 2024	47.06	47.11	47.04	47.05	15,528	+0.05(+0.11%)
Oct 17, 2024	47.04	47.04	46.94	47.00	5,891	-0.37(-0.78%)
Oct 16, 2024	47.42	47.45	47.33	47.37	2,891	+0.07(+0.15%)
Oct 15, 2024	47.18	47.30	47.17	47.30	6,008	+0.41(+0.87%)
Oct 14, 2024	46.74	47.83	46.74	46.89	11,812	-0.11(-0.23%)
Oct 11, 2024	46.92	47.07	46.91	47.00	9,699	-0.05(-0.11%)
Oct 10, 2024	47.03	47.05	46.87	47.05	23,226	-0.05(-0.11%)
Oct 09, 2024	47.20	47.24	47.06	47.10	9,566	-0.19(-0.40%)
Oct 08, 2024	47.14	47.29	47.13	47.29	8,122	+0.05(+0.11%)
Oct 07, 2024	47.33	47.33	47.24	47.24	9,821	-0.25(-0.53%)
Oct 04, 2024	47.55	47.63	47.46	47.49	13,406	-0.51(-1.06%)
Oct 03, 2024	48.17	48.17	47.99	48.00	10,684	-0.26(-0.54%)
Oct 02, 2024	48.14	48.27	48.13	48.26	6,770	-0.21(-0.43%)
Oct 01, 2024	48.55	48.69	48.45	48.47	7,530	+0.22(+0.46%)
Sep 30, 2024	48.40	48.41	48.18	48.25	4,870	-0.14(-0.28%)
Sep 27, 2024	48.35	48.45	48.31	48.39	18,194	+0.20(+0.41%)
Sep 26, 2024	48.17	48.19	48.12	48.19	5,292	-0.04(-0.08%)
Sep 25, 2024	48.28	48.33	48.21	48.23	11,363	-0.24(-0.49%)
Sep 24, 2024	48.24	48.47	48.24	48.47	18,095	+0.05(+0.10%)
Sep 23, 2024	48.30	48.47	48.21	48.42	61,291	-0.08(-0.16%)
Sep 20, 2024	48.43	48.54	48.34	48.50	23,205	-0.01(-0.02%)
Sep 19, 2024	48.33	48.51	48.33	48.51	8,145	-0.05(-0.10%)
Sep 18, 2024	48.69	48.86	48.55	48.56	17,412	-0.31(-0.64%)
Sep 17, 2024	48.98	49.04	48.87	48.87	8,953	-0.16(-0.32%)
Sep 16, 2024	48.83	49.88	48.83	49.03	25,065	+0.23(+0.48%)
Sep 13, 2024	48.77	48.85	48.69	48.79	8,083	+0.13(+0.26%)
Sep 12, 2024	48.67	48.68	48.57	48.67	7,700	-0.11(-0.23%)
Sep 11, 2024	48.72	48.98	48.72	48.78	7,034	-0.06(-0.12%)
Sep 10, 2024	48.75	48.87	48.74	48.84	2,895	+0.27(+0.56%)
Sep 09, 2024	48.40	48.58	48.37	48.57	9,840	+0.12(+0.24%)
Sep 06, 2024	48.30	48.77	48.28	48.45	16,675	+0.04(+0.08%)
Sep 05, 2024	48.35	48.42	48.22	48.41	14,937	+0.16(+0.33%)
Sep 04, 2024	47.90	48.25	47.88	48.25	8,539	+0.36(+0.75%)

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.