(NY: XSVN )

46.74 +0.08 (+0.17%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	46.57	46.84	46.57	46.74	6,385	+0.08(+0.17%)
Nov 14, 2024	46.76	46.85	46.66	46.66	29,339	-0.05(-0.10%)
Nov 13, 2024	46.92	46.92	46.67	46.71	5,908	+0.11(+0.23%)
Nov 12, 2024	46.91	46.91	46.60	46.60	65,260	-0.42(-0.89%)
Nov 11, 2024	47.01	47.02	46.96	47.02	6,931	-0.11(-0.24%)
Nov 08, 2024	47.15	47.25	47.10	47.13	11,923	+0.05(+0.11%)
Nov 07, 2024	46.88	47.10	46.88	47.08	10,518	+0.40(+0.86%)
Nov 06, 2024	46.56	46.75	46.56	46.68	19,413	-0.47(-1.00%)
Nov 05, 2024	47.05	47.20	46.92	47.15	7,383	+0.01(+0.03%)
Nov 04, 2024	47.19	47.22	47.07	47.14	3,282	+0.25(+0.52%)
Nov 01, 2024	47.23	47.23	46.89	46.89	3,913	-0.43(-0.90%)
Oct 31, 2024	47.29	47.40	47.22	47.32	15,220	-0.04(-0.08%)
Oct 30, 2024	47.53	47.58	47.36	47.36	5,784	-0.07(-0.15%)
Oct 29, 2024	47.28	47.43	47.22	47.43	6,401	+0.01(+0.03%)
Oct 28, 2024	47.51	47.51	47.33	47.41	8,365	-0.10(-0.20%)
Oct 25, 2024	47.70	47.71	47.49	47.51	6,002	-0.10(-0.21%)
Oct 24, 2024	47.55	47.67	47.53	47.61	10,504	+0.08(+0.17%)
Oct 23, 2024	47.50	47.58	47.47	47.53	16,963	-0.11(-0.23%)
Oct 22, 2024	47.75	47.75	47.60	47.64	10,501	-0.04(-0.08%)
Oct 21, 2024	47.82	47.82	47.68	47.68	18,567	-0.35(-0.73%)
Oct 18, 2024	48.05	48.06	48.03	48.03	4,219	+0.06(+0.12%)
Oct 17, 2024	48.03	48.03	47.93	47.97	5,764	-0.22(-0.47%)
Oct 16, 2024	48.22	48.27	48.19	48.20	8,630	+0.08(+0.16%)
Oct 15, 2024	48.07	48.16	48.07	48.12	17,848	+0.22(+0.46%)
Oct 14, 2024	47.86	47.90	47.76	47.90	14,497	-0.08(-0.16%)
Oct 11, 2024	47.93	48.02	47.91	47.98	11,508	+0.03(+0.06%)
Oct 10, 2024	47.96	47.98	47.83	47.95	661,351	-0.03(-0.06%)
Oct 09, 2024	48.07	48.08	47.96	47.98	510,292	-0.16(-0.33%)
Oct 08, 2024	48.04	48.13	48.04	48.13	5,913	+0.03(+0.06%)
Oct 07, 2024	48.12	48.15	48.09	48.11	6,343	-0.17(-0.36%)
Oct 04, 2024	48.37	48.41	48.25	48.28	7,749	-0.46(-0.95%)
Oct 03, 2024	48.85	48.86	48.74	48.74	9,205	-0.22(-0.45%)
Oct 02, 2024	48.91	48.98	48.90	48.96	5,377	-0.15(-0.30%)
Oct 01, 2024	49.20	49.24	49.08	49.11	10,209	+0.21(+0.42%)
Sep 30, 2024	49.02	49.05	48.88	48.90	16,819	-0.16(-0.33%)
Sep 27, 2024	49.03	49.10	48.97	49.06	167,318	+0.16(+0.33%)
Sep 26, 2024	48.84	48.92	48.84	48.90	6,053	-0.04(-0.08%)
Sep 25, 2024	48.98	49.00	48.94	48.94	8,185	-0.18(-0.37%)
Sep 24, 2024	48.98	49.12	48.98	49.12	6,472	+0.06(+0.12%)
Sep 23, 2024	49.00	49.08	48.90	49.06	50,395	-0.02(-0.05%)
Sep 20, 2024	49.01	49.11	48.99	49.09	11,686	-0.00(-0.00%)
Sep 19, 2024	48.99	49.10	48.99	49.09	13,302	-0.02(-0.05%)
Sep 18, 2024	49.25	49.29	49.11	49.11	7,339	-0.21(-0.42%)
Sep 17, 2024	49.37	49.37	49.31	49.32	9,620	-0.11(-0.22%)
Sep 16, 2024	49.32	49.43	49.32	49.43	11,637	+0.12(+0.24%)
Sep 13, 2024	49.33	49.37	49.29	49.31	19,991	+0.10(+0.20%)
Sep 12, 2024	49.19	49.22	49.12	49.21	17,595	-0.08(-0.16%)
Sep 11, 2024	49.19	49.38	49.19	49.29	12,202	-0.03(-0.06%)
Sep 10, 2024	49.13	49.33	49.13	49.32	6,378	+0.21(+0.43%)
Sep 09, 2024	49.08	49.13	49.08	49.11	5,666	+0.04(+0.08%)
Sep 06, 2024	48.98	49.25	48.93	49.07	21,685	+0.09(+0.18%)
Sep 05, 2024	49.01	49.01	48.85	48.98	10,806	+0.10(+0.20%)
Sep 04, 2024	48.63	48.88	48.63	48.88	5,460	+0.29(+0.60%)

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.