(NY: NIC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	78.15	78.15	76.35	76.53	39,160	-1.55(-1.99%)
Apr 29, 2024	79.41	80.29	77.77	78.08	67,648	-1.66(-2.08%)
Apr 26, 2024	82.04	82.23	79.66	79.74	27,356	-2.03(-2.48%)
Apr 25, 2024	81.50	82.05	80.01	81.77	63,980	+0.27(+0.33%)
Apr 24, 2024	80.40	81.72	79.83	81.50	46,736	+0.44(+0.54%)
Apr 23, 2024	81.45	82.10	81.07	81.06	27,502	+0.35(+0.43%)
Apr 22, 2024	80.75	81.69	80.02	80.71	26,902	+0.81(+1.01%)
Apr 19, 2024	76.90	80.04	76.90	79.90	40,415	+2.92(+3.79%)
Apr 18, 2024	75.28	77.10	75.28	76.98	47,547	+1.02(+1.34%)
Apr 17, 2024	75.39	77.50	75.23	75.96	69,326	-1.75(-2.25%)
Apr 16, 2024	77.66	78.02	76.90	77.71	42,551	+0.05(+0.06%)
Apr 15, 2024	78.14	78.81	76.42	77.66	25,692	+0.02(+0.03%)
Apr 12, 2024	77.82	77.96	77.04	77.64	30,524	-0.14(-0.18%)
Apr 11, 2024	78.11	78.77	77.56	77.78	50,274	-1.43(-1.81%)
Apr 10, 2024	80.46	81.56	78.68	79.21	71,113	-4.09(-4.91%)
Apr 09, 2024	82.66	83.45	82.66	83.30	18,493	+0.54(+0.65%)
Apr 08, 2024	80.25	83.29	80.25	82.76	29,701	+0.66(+0.80%)
Apr 05, 2024	81.90	83.00	81.59	82.10	27,271	+0.21(+0.26%)
Apr 04, 2024	81.32	82.16	80.67	81.89	36,627	+1.86(+2.32%)
Apr 03, 2024	80.28	81.08	79.81	80.03	32,005	-0.81(-1.00%)
Apr 02, 2024	82.08	82.28	80.67	80.84	31,346	-2.99(-3.57%)
Apr 01, 2024	85.07	85.07	83.18	83.83	27,404	-2.16(-2.51%)
Mar 28, 2024	85.00	86.86	84.13	85.99	107,819	+0.99(+1.16%)
Mar 27, 2024	83.94	85.00	83.94	85.00	119,373	+2.05(+2.47%)
Mar 26, 2024	84.51	84.51	82.92	82.95	30,807	-0.71(-0.85%)
Mar 25, 2024	83.46	84.48	82.39	83.66	22,726	+0.67(+0.81%)
Mar 22, 2024	84.49	84.49	82.28	82.99	33,335	-1.39(-1.65%)
Mar 21, 2024	84.43	85.00	83.33	84.38	44,766	-0.22(-0.26%)
Mar 20, 2024	81.04	84.90	81.04	84.60	39,543	+2.72(+3.32%)
Mar 19, 2024	81.04	82.72	80.96	81.88	25,783	+1.23(+1.53%)
Mar 18, 2024	80.97	81.84	80.65	80.65	42,610	-1.28(-1.56%)
Mar 15, 2024	79.63	82.44	79.63	81.93	110,560	+2.14(+2.68%)
Mar 14, 2024	81.11	81.98	79.66	79.79	34,782	-2.22(-2.71%)
Mar 13, 2024	81.61	83.12	81.44	82.01	31,087	+0.05(+0.06%)
Mar 12, 2024	82.22	83.00	81.65	81.96	24,869	-0.74(-0.89%)
Mar 11, 2024	82.35	82.99	80.89	82.70	30,584	+0.13(+0.16%)
Mar 08, 2024	83.52	83.75	82.17	82.57	26,062	+0.37(+0.45%)
Mar 07, 2024	83.40	83.86	82.19	82.20	22,965	+0.08(+0.10%)
Mar 06, 2024	82.00	83.43	80.49	82.12	41,739	+0.87(+1.07%)
Mar 05, 2024	79.57	82.07	78.80	81.25	28,128	+1.64(+2.07%)
Mar 04, 2024	78.45	80.01	78.45	79.61	19,667	+0.87(+1.10%)
Mar 01, 2024	78.42	79.02	77.43	78.74	26,073	+0.05(+0.06%)
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%)

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.