Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 23.80 23.86 23.59 23.64 20,774 -0.16(-0.67%)
May 27, 2021 23.86 23.86 23.75 23.80 71,662 -0.01(-0.05%)
May 26, 2021 23.70 23.88 23.62 23.81 11,244 -0.01(-0.04%)
May 25, 2021 23.72 23.91 23.59 23.82 29,792 -0.06(-0.24%)
May 24, 2021 23.61 23.89 23.61 23.88 12,140 +0.16(+0.66%)
May 21, 2021 23.60 23.77 23.35 23.72 19,433 +0.28(+1.19%)
May 20, 2021 23.25 23.70 23.15 23.44 31,656 +0.33(+1.43%)
May 19, 2021 23.25 23.25 23.00 23.11 19,325 -0.22(-0.94%)
May 18, 2021 23.35 23.65 23.17 23.33 13,315 -0.26(-1.10%)
May 17, 2021 23.86 23.90 23.02 23.59 13,377 -0.12(-0.51%)
May 14, 2021 23.66 23.87 23.18 23.71 30,885 +0.66(+2.86%)
May 13, 2021 23.15 23.30 22.89 23.05 16,114 +0.15(+0.66%)
May 12, 2021 23.40 23.60 22.00 22.90 24,691 -0.43(-1.84%)
May 11, 2021 23.49 23.49 23.17 23.33 15,524 -0.26(-1.10%)
May 10, 2021 23.55 23.90 23.55 23.59 19,021 -0.13(-0.55%)
May 07, 2021 23.68 23.79 23.59 23.72 14,882 +0.29(+1.24%)
May 06, 2021 23.51 23.64 23.43 23.43 19,868 -0.08(-0.34%)
May 05, 2021 23.60 23.70 23.50 23.51 35,209 -0.15(-0.63%)
May 04, 2021 23.50 23.76 23.50 23.66 16,421 +0.09(+0.38%)
May 03, 2021 23.43 23.81 23.40 23.57 21,155 +0.14(+0.60%)
Apr 30, 2021 23.82 23.90 23.27 23.43 50,400 -0.53(-2.20%)
Apr 29, 2021 23.60 23.96 23.60 23.96 21,367 +0.11(+0.45%)
Apr 28, 2021 23.70 23.93 23.68 23.85 18,958 -0.03(-0.11%)
Apr 27, 2021 24.00 24.04 23.88 23.88 12,122 -0.05(-0.22%)
Apr 26, 2021 23.40 23.99 23.26 23.93 20,992 +0.25(+1.06%)
Apr 23, 2021 23.20 23.89 23.20 23.68 14,200 +0.62(+2.69%)
Apr 22, 2021 22.69 23.15 22.69 23.06 18,958 +0.48(+2.13%)
Apr 21, 2021 22.78 23.00 22.53 22.58 85,759 -0.22(-0.96%)
Apr 20, 2021 22.95 23.13 22.76 22.80 61,904 -0.61(-2.61%)
Apr 19, 2021 23.64 23.81 23.37 23.41 35,984 -0.09(-0.38%)
Apr 16, 2021 23.97 24.06 23.27 23.50 89,200 -0.47(-1.96%)
Apr 15, 2021 24.13 24.15 23.97 23.97 21,291 -0.03(-0.13%)
Apr 14, 2021 24.14 24.14 23.98 24.00 6,100 -0.00(-0.01%)
Apr 13, 2021 24.03 24.05 23.97 24.00 24,583 +0.00(+0.01%)
Apr 12, 2021 24.22 24.22 23.91 24.00 59,142 -0.05(-0.21%)
Apr 09, 2021 24.19 24.25 24.03 24.05 24,700 -0.05(-0.21%)
Apr 08, 2021 23.97 24.20 23.95 24.10 98,322 +0.10(+0.42%)
Apr 07, 2021 24.05 24.20 23.91 24.00 58,108 +0.04(+0.17%)
Apr 06, 2021 24.15 24.20 23.96 23.96 55,113 -0.19(-0.79%)
Apr 05, 2021 24.33 24.33 23.84 24.15 31,507 -0.03(-0.14%)
Apr 01, 2021 24.36 24.36 24.11 24.18 13,900 -0.11(-0.44%)
Mar 31, 2021 24.35 24.51 24.19 24.29 18,958 -0.35(-1.42%)
Mar 30, 2021 24.76 24.76 24.55 24.64 54,576 -0.09(-0.36%)
Mar 29, 2021 24.73 24.83 24.60 24.73 56,344 +0.13(+0.53%)
Mar 26, 2021 24.83 24.83 24.59 24.60 15,700 -0.06(-0.24%)
Mar 25, 2021 24.51 24.70 24.51 24.66 5,861 +0.10(+0.40%)
Mar 24, 2021 24.69 24.70 24.51 24.56 13,159 +0.06(+0.25%)
Mar 23, 2021 24.84 24.84 24.50 24.50 21,515 -0.20(-0.81%)
Mar 22, 2021 24.52 25.00 24.50 24.70 57,141 +0.48(+1.98%)
Mar 19, 2021 24.24 24.35 23.90 24.22 15,200 -0.05(-0.21%)
Mar 18, 2021 24.64 24.64 24.16 24.27 34,043 -1.36(-5.31%)
Mar 17, 2021 25.55 25.63 25.55 25.63 9,708 +0.15(+0.59%)
Mar 16, 2021 25.52 25.60 25.40 25.48 15,841 +0.02(+0.08%)
Mar 15, 2021 25.18 25.58 25.18 25.46 41,470 +0.20(+0.79%)
Mar 12, 2021 25.40 25.49 25.05 25.26 46,900 -0.11(-0.43%)
Mar 11, 2021 25.07 25.40 25.07 25.37 41,442 +0.25(+1.00%)
Mar 10, 2021 24.79 25.24 24.68 25.12 74,770 +1.12(+4.67%)
Mar 09, 2021 23.80 24.05 23.80 24.00 28,454 +0.17(+0.71%)
Mar 08, 2021 23.77 23.90 23.77 23.83 8,002 -0.09(-0.38%)
Mar 05, 2021 23.70 23.92 23.54 23.92 15,000 +0.22(+0.93%)
Mar 04, 2021 23.81 23.87 23.52 23.70 31,749 +0.05(+0.21%)
Mar 03, 2021 23.31 23.90 23.31 23.65 68,208 -0.21(-0.88%)
Mar 02, 2021 23.08 23.86 23.08 23.86 33,879 +0.26(+1.10%)
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.