(NY: NIC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	79.42	80.46	77.76	78.69	27,678	+0.86(+1.10%)
Feb 28, 2024	76.57	78.64	76.57	77.83	24,411	+0.97(+1.26%)
Feb 27, 2024	78.40	78.42	76.79	76.87	20,946	-0.43(-0.55%)
Feb 26, 2024	78.07	78.35	76.27	77.29	23,279	-1.34(-1.70%)
Feb 23, 2024	79.22	79.76	78.22	78.63	24,026	-1.18(-1.47%)
Feb 22, 2024	77.98	79.99	77.83	79.81	57,954	+1.33(+1.69%)
Feb 21, 2024	78.83	79.16	77.85	78.48	20,487	-0.45(-0.57%)
Feb 20, 2024	78.41	80.50	78.26	78.93	24,041	-1.14(-1.42%)
Feb 16, 2024	79.88	80.96	79.55	80.07	35,543	-0.51(-0.63%)
Feb 15, 2024	76.41	81.09	75.94	80.57	64,542	+4.33(+5.67%)
Feb 14, 2024	75.39	76.29	74.24	76.25	37,050	+2.37(+3.21%)
Feb 13, 2024	75.82	76.39	72.78	73.88	76,941	-4.89(-6.20%)
Feb 12, 2024	76.77	80.32	76.77	78.76	46,392	+2.11(+2.76%)
Feb 09, 2024	74.05	76.80	73.42	76.65	30,514	+2.02(+2.71%)
Feb 08, 2024	74.62	75.11	73.87	74.62	27,476	-0.23(-0.31%)
Feb 07, 2024	74.27	75.38	73.67	74.85	25,896	+0.69(+0.93%)
Feb 06, 2024	75.53	75.72	73.59	74.16	21,769	-1.02(-1.35%)
Feb 05, 2024	74.80	75.87	74.19	75.18	28,733	-0.88(-1.15%)
Feb 02, 2024	76.33	77.25	75.56	76.06	38,004	-2.15(-2.75%)
Feb 01, 2024	76.78	78.43	74.77	78.21	81,847	+0.68(+0.87%)
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%)

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.