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 (%)
Sep 30, 2021 24.44 24.44 24.18 24.40 22,745 -0.22(-0.89%)
Sep 29, 2021 24.68 24.70 24.48 24.62 6,222 -0.08(-0.32%)
Sep 28, 2021 24.64 24.74 24.27 24.70 23,796 +0.20(+0.82%)
Sep 27, 2021 24.50 24.50 24.46 24.50 27,703 +0.24(+0.99%)
Sep 24, 2021 24.50 24.50 24.26 24.26 6,613 -0.15(-0.60%)
Sep 23, 2021 24.60 24.60 24.38 24.41 5,632 -0.18(-0.75%)
Sep 22, 2021 24.48 24.65 24.40 24.59 15,755 +0.09(+0.37%)
Sep 21, 2021 24.57 24.65 24.23 24.50 42,436 +0.06(+0.25%)
Sep 20, 2021 24.50 24.54 24.17 24.44 23,373 -0.13(-0.53%)
Sep 17, 2021 24.67 24.70 24.54 24.57 9,538 +0.05(+0.20%)
Sep 16, 2021 24.70 24.70 24.52 24.52 14,518 -0.18(-0.73%)
Sep 15, 2021 24.55 24.79 24.49 24.70 7,400 +0.01(+0.04%)
Sep 14, 2021 24.61 24.81 24.58 24.69 6,665 -0.02(-0.08%)
Sep 13, 2021 24.57 24.80 24.57 24.71 30,223 +0.03(+0.12%)
Sep 10, 2021 24.66 24.75 24.66 24.68 24,185 +0.00(+0.02%)
Sep 09, 2021 24.90 24.90 24.58 24.68 15,839 +0.04(+0.14%)
Sep 08, 2021 24.50 24.85 24.46 24.64 30,131 +0.13(+0.53%)
Sep 07, 2021 24.67 24.93 24.50 24.51 68,953 +0.26(+1.07%)
Sep 03, 2021 24.29 24.41 24.20 24.25 7,301 -0.17(-0.70%)
Sep 02, 2021 24.34 24.47 24.34 24.42 23,259 +0.12(+0.49%)
Sep 01, 2021 23.93 24.31 23.85 24.30 38,007 +0.37(+1.55%)
Aug 31, 2021 23.65 23.93 23.56 23.93 10,386 +0.37(+1.58%)
Aug 30, 2021 23.39 23.56 23.38 23.56 9,407 +0.18(+0.76%)
Aug 27, 2021 23.23 23.47 23.20 23.38 12,673 +0.18(+0.79%)
Aug 26, 2021 23.03 23.23 22.98 23.20 20,855 +0.15(+0.67%)
Aug 25, 2021 23.06 23.42 22.93 23.04 41,762 +0.16(+0.71%)
Aug 24, 2021 23.04 23.04 22.80 22.88 4,131 +0.38(+1.69%)
Aug 23, 2021 22.60 23.00 22.48 22.50 41,382 +0.00(+0.00%)
Aug 20, 2021 22.02 22.51 22.02 22.50 9,307 +0.35(+1.58%)
Aug 19, 2021 21.91 22.15 21.83 22.15 49,789 +0.24(+1.10%)
Aug 18, 2021 22.30 22.30 21.91 21.91 7,641 -0.19(-0.86%)
Aug 17, 2021 22.33 22.33 22.10 22.10 10,693 -0.15(-0.67%)
Aug 16, 2021 22.37 22.37 22.18 22.25 6,165 -0.05(-0.22%)
Aug 13, 2021 22.41 22.47 22.23 22.30 15,970 +0.05(+0.22%)
Aug 12, 2021 22.05 22.30 22.05 22.25 14,943 +0.00(+0.00%)
Aug 11, 2021 22.32 22.32 22.19 22.25 18,113 -0.04(-0.18%)
Aug 10, 2021 22.60 22.86 22.16 22.29 39,734 -0.41(-1.81%)
Aug 09, 2021 23.09 23.24 22.68 22.70 30,895 -0.35(-1.52%)
Aug 06, 2021 22.85 23.05 22.75 23.05 18,834 +0.10(+0.44%)
Aug 05, 2021 23.00 23.09 22.83 22.95 7,654 -0.11(-0.48%)
Aug 04, 2021 23.12 23.21 22.61 23.06 14,824 -0.07(-0.30%)
Aug 03, 2021 23.22 23.22 23.10 23.13 11,184 -0.12(-0.52%)
Aug 02, 2021 23.52 23.52 23.23 23.25 47,867 -0.30(-1.27%)
Jul 30, 2021 23.54 23.55 23.31 23.55 23,781 +0.01(+0.04%)
Jul 29, 2021 23.41 23.55 23.40 23.54 6,795 -0.01(-0.04%)
Jul 28, 2021 23.46 23.55 23.43 23.55 18,613 -0.03(-0.13%)
Jul 27, 2021 23.57 23.58 23.45 23.58 12,245 +0.05(+0.23%)
Jul 26, 2021 23.41 23.55 23.41 23.52 16,525 +0.02(+0.11%)
Jul 23, 2021 23.47 23.57 23.43 23.50 12,374 +0.03(+0.13%)
Jul 22, 2021 23.45 23.50 23.45 23.47 3,811 +0.00(+0.00%)
Jul 21, 2021 23.57 23.61 23.47 23.47 11,898 -0.03(-0.12%)
Jul 20, 2021 23.40 23.50 23.27 23.50 20,296 +0.25(+1.07%)
Jul 19, 2021 23.08 23.49 23.05 23.25 16,394 -0.39(-1.65%)
Jul 16, 2021 23.58 23.70 23.58 23.64 37,759 +0.09(+0.38%)
Jul 15, 2021 23.57 23.59 23.50 23.55 139,199 +0.06(+0.26%)
Jul 14, 2021 23.46 23.60 23.46 23.49 6,573 -0.05(-0.22%)
Jul 13, 2021 23.55 23.55 23.38 23.54 54,745 -0.01(-0.04%)
Jul 12, 2021 23.58 23.60 23.36 23.55 162,672 -0.16(-0.67%)
Jul 09, 2021 23.51 23.73 23.39 23.71 7,797 +0.21(+0.89%)
Jul 08, 2021 23.50 23.55 23.13 23.50 24,704 -0.05(-0.21%)
Jul 07, 2021 23.45 23.60 23.45 23.55 295,722 +0.00(+0.00%)
Jul 06, 2021 23.47 23.63 23.47 23.55 22,710 -0.06(-0.25%)
Jul 02, 2021 23.60 23.64 23.50 23.61 3,564 +0.06(+0.25%)
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.