(NY: XB )

39.23 -0.07 (-0.18%)

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	39.30	39.31	39.16	39.23	2,605	-0.07(-0.18%)
Aug 01, 2024	39.42	39.52	39.30	39.30	1,242	-0.36(-0.90%)
Jul 31, 2024	39.61	39.66	39.58	39.66	693	+0.14(+0.35%)
Jul 30, 2024	39.49	39.61	39.47	39.52	10,240	-0.00(-0.01%)
Jul 29, 2024	39.55	39.55	39.52	39.52	2,809	+0.00(+0.01%)
Jul 26, 2024	39.55	39.55	39.52	39.52	1,189	-0.03(-0.07%)
Jul 25, 2024	39.55	39.55	39.55	39.55	114	+0.07(+0.17%)
Jul 24, 2024	39.55	39.55	39.48	39.48	370	-0.11(-0.27%)
Jul 23, 2024	39.59	39.59	39.59	39.59	16	+0.02(+0.04%)
Jul 22, 2024	39.56	39.57	39.48	39.57	808	+0.07(+0.19%)
Jul 19, 2024	39.50	39.50	39.50	39.50	100	+0.03(+0.08%)
Jul 18, 2024	39.52	39.53	39.45	39.46	2,088	-0.06(-0.14%)
Jul 17, 2024	39.52	39.52	39.52	39.52	132	-0.08(-0.19%)
Jul 16, 2024	39.48	39.60	39.42	39.60	1,475	+0.21(+0.52%)
Jul 15, 2024	39.53	39.53	39.37	39.39	710	-0.05(-0.12%)
Jul 12, 2024	39.35	39.44	39.35	39.44	963	+0.09(+0.24%)
Jul 11, 2024	39.28	39.43	39.25	39.34	1,845	+0.15(+0.38%)
Jul 10, 2024	39.16	39.20	39.16	39.20	323	-0.00(-0.01%)
Jul 09, 2024	39.20	39.20	39.20	39.20	140	+0.05(+0.13%)
Jul 08, 2024	39.11	39.17	39.06	39.15	1,469	+0.06(+0.16%)
Jul 05, 2024	39.09	39.09	39.09	39.09	381	+0.05(+0.12%)
Jul 03, 2024	38.85	39.04	38.85	39.04	252	+0.15(+0.37%)
Jul 02, 2024	38.78	38.94	38.78	38.89	564	+0.06(+0.15%)
Jul 01, 2024	38.95	38.95	38.80	38.84	1,035	-0.05(-0.14%)
Jun 28, 2024	38.89	38.89	38.89	38.89	277	-0.04(-0.10%)
Jun 27, 2024	38.89	38.96	38.89	38.93	899	+0.04(+0.11%)
Jun 26, 2024	38.90	38.95	38.88	38.88	437	-0.05(-0.14%)
Jun 25, 2024	38.94	38.94	38.94	38.94	47	-0.02(-0.05%)
Jun 24, 2024	39.02	39.05	38.96	38.96	2,807	-0.04(-0.10%)
Jun 21, 2024	38.89	38.99	38.89	38.99	364	+0.11(+0.28%)
Jun 20, 2024	38.96	38.96	38.88	38.89	457	-0.07(-0.18%)
Jun 18, 2024	38.89	39.00	38.80	38.96	3,669	+0.18(+0.46%)
Jun 17, 2024	38.77	38.80	38.68	38.78	2,371	+0.03(+0.09%)
Jun 14, 2024	38.87	38.87	38.74	38.74	2,024	-0.20(-0.51%)
Jun 13, 2024	38.94	38.94	38.94	38.94	181	+0.01(+0.01%)
Jun 12, 2024	39.05	39.05	38.94	38.94	347	+0.11(+0.29%)
Jun 11, 2024	38.83	38.83	38.82	38.82	438	+0.09(+0.23%)
Jun 10, 2024	38.73	38.76	38.73	38.73	757	+0.03(+0.08%)
Jun 07, 2024	38.75	38.82	38.69	38.70	1,214	-0.11(-0.29%)
Jun 06, 2024	38.86	38.89	38.81	38.82	1,655	-0.02(-0.05%)
Jun 05, 2024	38.86	38.86	38.83	38.83	604	+0.09(+0.23%)
Jun 04, 2024	38.81	38.82	38.61	38.74	1,938	-0.05(-0.12%)

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.