(NY: NIC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	82.11	82.43	77.52	77.53	49,801	-5.64(-6.78%)
Jan 30, 2024	82.10	83.72	81.79	83.18	45,122	+0.43(+0.52%)
Jan 29, 2024	80.25	82.82	80.25	82.75	25,427	+1.95(+2.42%)
Jan 26, 2024	81.81	81.81	78.78	80.79	19,365	-0.32(-0.39%)
Jan 25, 2024	82.60	83.09	80.13	81.11	26,800	-0.65(-0.79%)
Jan 24, 2024	82.25	82.65	81.65	81.76	44,310	+0.18(+0.22%)
Jan 23, 2024	83.74	83.74	81.15	81.58	36,806	-1.49(-1.79%)
Jan 22, 2024	81.93	83.26	81.77	83.07	34,006	+1.74(+2.15%)
Jan 19, 2024	80.89	81.42	79.35	81.32	32,463	+0.90(+1.12%)
Jan 18, 2024	80.25	81.96	79.49	80.43	33,056	+0.93(+1.17%)
Jan 17, 2024	73.67	79.77	72.92	79.50	77,507	+4.76(+6.36%)
Jan 16, 2024	76.83	76.33	74.61	74.74	38,366	-2.47(-3.20%)
Jan 12, 2024	78.62	78.62	75.01	77.21	39,660	-0.30(-0.39%)
Jan 11, 2024	76.77	77.78	75.47	77.51	51,642	+0.05(+0.06%)
Jan 10, 2024	76.27	77.83	75.79	77.46	36,784	+0.57(+0.74%)
Jan 09, 2024	76.54	77.20	76.53	76.90	33,423	-0.89(-1.14%)
Jan 08, 2024	76.77	77.88	75.68	77.78	37,103	+1.08(+1.40%)
Jan 05, 2024	76.88	78.24	76.53	76.71	40,754	-0.96(-1.23%)
Jan 04, 2024	78.37	79.21	77.52	77.66	28,947	+0.10(+0.13%)
Jan 03, 2024	80.46	81.17	76.96	77.56	49,634	-3.01(-3.74%)
Jan 02, 2024	79.03	81.90	79.03	80.57	31,851	+0.34(+0.42%)
Dec 29, 2023	82.07	82.66	80.20	80.24	26,295	-1.94(-2.37%)
Dec 28, 2023	82.25	82.75	81.11	82.18	25,596	-0.41(-0.49%)
Dec 27, 2023	82.37	82.74	80.77	82.59	22,285	+0.05(+0.06%)
Dec 26, 2023	81.07	82.75	80.70	82.54	38,648	+1.15(+1.41%)
Dec 22, 2023	81.16	82.25	81.02	81.39	34,012	+0.34(+0.42%)
Dec 21, 2023	81.10	81.20	80.00	81.05	32,614	+1.09(+1.36%)
Dec 20, 2023	81.72	83.12	79.84	79.97	49,057	-1.38(-1.69%)
Dec 19, 2023	81.23	82.43	81.20	81.34	38,212	+0.70(+0.87%)
Dec 18, 2023	80.57	80.72	79.39	80.64	34,842	+1.23(+1.54%)
Dec 15, 2023	81.95	81.95	78.97	79.42	134,378	-2.22(-2.72%)
Dec 14, 2023	81.75	84.68	79.52	81.64	87,863	-0.09(-0.11%)
Dec 13, 2023	77.45	82.12	76.52	81.73	93,317	+4.90(+6.37%)
Dec 12, 2023	77.77	78.16	76.53	76.84	22,159	-1.34(-1.71%)
Dec 11, 2023	77.87	79.00	77.87	78.17	24,729	-0.15(-0.19%)
Dec 08, 2023	78.03	79.25	77.56	78.32	24,405	+0.87(+1.12%)
Dec 07, 2023	76.96	77.51	76.59	77.45	33,379	+1.17(+1.53%)
Dec 06, 2023	76.70	78.54	76.09	76.29	33,117	-0.59(-0.77%)
Dec 05, 2023	77.41	77.51	76.30	76.88	32,363	-0.55(-0.71%)
Dec 04, 2023	76.71	77.74	75.98	77.42	44,236	+0.93(+1.21%)
Dec 01, 2023	73.67	76.77	73.67	76.50	65,888	+3.06(+4.17%)
Nov 30, 2023	75.48	75.59	72.48	73.44	46,443	-1.32(-1.76%)
Nov 29, 2023	75.04	75.88	74.54	74.75	26,824	+0.65(+0.87%)
Nov 28, 2023	73.86	74.18	73.20	74.11	15,220	-0.43(-0.57%)
Nov 27, 2023	74.52	75.30	73.56	74.53	19,229	+0.01(+0.01%)
Nov 24, 2023	75.37	75.37	73.78	74.52	8,935	-0.49(-0.65%)
Nov 22, 2023	75.90	75.90	74.85	75.01	14,694	+0.27(+0.36%)
Nov 21, 2023	77.26	77.64	74.74	74.74	18,453	-2.40(-3.12%)
Nov 20, 2023	76.58	77.27	75.83	77.15	18,196	-0.08(-0.10%)
Nov 17, 2023	76.34	77.99	76.34	77.23	39,695	+1.92(+2.55%)
Nov 16, 2023	76.21	76.21	73.97	75.31	27,696	-1.49(-1.94%)
Nov 15, 2023	78.02	78.50	76.13	76.80	36,358	-0.82(-1.06%)
Nov 14, 2023	73.58	77.64	72.40	77.62	171,700	+4.65(+6.37%)
Nov 13, 2023	71.73	72.97	71.19	72.97	18,807	+0.45(+0.62%)
Nov 10, 2023	72.65	72.65	71.06	72.53	23,346	+0.64(+0.88%)
Nov 09, 2023	72.69	72.96	71.85	71.89	14,624	-1.14(-1.56%)
Nov 08, 2023	73.52	73.52	71.94	73.03	23,057	-0.41(-0.55%)
Nov 07, 2023	73.23	73.62	71.54	73.44	32,463	-0.14(-0.19%)
Nov 06, 2023	75.98	76.19	73.46	73.58	53,861	-2.89(-3.78%)
Nov 03, 2023	76.99	77.52	76.38	76.47	36,729	+1.70(+2.27%)
Nov 02, 2023	73.19	75.20	72.68	74.77	44,759	+1.98(+2.72%)

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.