(NY: CVSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	63.34	63.34	63.02	63.05	1,047	-0.28(-0.44%)
May 21, 2024	63.22	63.34	63.22	63.33	2,710	+0.11(+0.17%)
May 20, 2024	63.29	63.34	63.23	63.23	2,482	+0.15(+0.24%)
May 17, 2024	63.07	63.07	63.07	63.07	100	-0.12(-0.19%)
May 16, 2024	63.35	63.35	63.19	63.19	602	-0.18(-0.28%)
May 15, 2024	63.37	63.37	63.37	63.37	5	+0.78(+1.25%)
May 14, 2024	62.58	62.58	62.58	62.58	6	+0.28(+0.46%)
May 13, 2024	62.30	62.30	62.30	62.30	26	-0.08(-0.13%)
May 10, 2024	62.38	62.38	62.38	62.38	100	+0.19(+0.31%)
May 09, 2024	62.19	62.19	62.19	62.19	2	+0.32(+0.52%)
May 08, 2024	61.87	61.87	61.87	61.87	3	+0.02(+0.04%)
May 07, 2024	61.96	61.96	61.84	61.84	331	+0.14(+0.22%)
May 06, 2024	61.71	61.71	61.71	61.71	22	+0.62(+1.02%)
May 03, 2024	61.09	61.09	61.09	61.09	100	+0.92(+1.53%)
May 02, 2024	60.17	60.17	60.17	60.17	6	+0.22(+0.37%)
May 01, 2024	60.23	60.35	59.94	59.94	6,996	-0.24(-0.39%)
Apr 30, 2024	60.18	60.18	60.18	60.18	76	-0.75(-1.24%)
Apr 29, 2024	60.94	60.94	60.94	60.94	87	+0.13(+0.22%)
Apr 26, 2024	60.80	60.80	60.80	60.80	100	+0.44(+0.73%)
Apr 25, 2024	60.36	60.36	60.36	60.36	69	-0.27(-0.44%)
Apr 24, 2024	60.63	60.63	60.63	60.63	5	-0.01(-0.01%)
Apr 23, 2024	60.64	60.64	60.64	60.64	6	+0.65(+1.08%)
Apr 22, 2024	59.99	59.99	59.99	59.99	11	+0.49(+0.82%)
Apr 19, 2024	59.51	59.51	59.51	59.51	100	-0.47(-0.78%)
Apr 18, 2024	60.45	60.45	59.97	59.97	335	-0.19(-0.32%)
Apr 17, 2024	60.17	60.17	60.17	60.17	139	-0.41(-0.68%)
Apr 16, 2024	60.58	60.58	60.58	60.58	5	-0.15(-0.24%)
Apr 15, 2024	60.73	60.73	60.73	60.73	80	-0.64(-1.04%)
Apr 12, 2024	61.37	61.37	61.37	61.37	106	-0.85(-1.36%)
Apr 11, 2024	62.22	62.22	62.22	62.22	10	+0.28(+0.46%)
Apr 10, 2024	61.93	61.93	61.93	61.93	45	-0.63(-1.01%)
Apr 09, 2024	62.55	62.57	62.55	62.57	202	-0.06(-0.10%)
Apr 08, 2024	62.77	62.77	62.63	62.63	661	-0.09(-0.14%)
Apr 05, 2024	62.72	62.72	62.72	62.72	100	+0.60(+0.96%)
Apr 04, 2024	62.12	62.12	62.12	62.12	8	-0.63(-1.01%)
Apr 03, 2024	62.75	62.75	62.75	62.75	43	-0.07(-0.11%)
Apr 02, 2024	62.83	62.83	62.83	62.83	11	-0.49(-0.77%)
Apr 01, 2024	63.37	63.37	63.32	63.32	344	-0.37(-0.59%)
Mar 28, 2024	63.69	63.69	63.69	63.69	100	+0.23(+0.36%)
Mar 27, 2024	63.38	63.46	63.38	63.46	534	+0.58(+0.93%)
Mar 26, 2024	62.88	62.88	62.88	62.88	49	-0.08(-0.13%)
Mar 25, 2024	63.08	63.08	62.96	62.96	256	-0.27(-0.43%)
Mar 22, 2024	63.23	63.23	63.23	63.23	266	-0.23(-0.37%)
Mar 21, 2024	63.47	63.47	63.47	63.47	108	+0.26(+0.41%)
Mar 20, 2024	62.93	63.20	62.93	63.20	256	+0.51(+0.81%)
Mar 19, 2024	62.21	62.70	62.21	62.70	737	+0.48(+0.77%)
Mar 18, 2024	62.22	62.22	62.22	62.22	5	+0.28(+0.45%)
Mar 15, 2024	61.94	61.94	61.94	61.94	120	-0.31(-0.50%)
Mar 14, 2024	62.21	62.24	62.21	62.24	164	-0.32(-0.52%)
Mar 13, 2024	62.58	62.58	62.57	62.57	712	-0.08(-0.12%)
Mar 12, 2024	62.64	62.64	62.64	62.64	140	+0.73(+1.17%)
Mar 11, 2024	61.92	61.92	61.92	61.92	5	-0.15(-0.23%)
Mar 08, 2024	62.12	62.12	62.06	62.06	166	-0.32(-0.52%)
Mar 07, 2024	62.38	62.38	62.38	62.38	80	+0.50(+0.80%)
Mar 06, 2024	61.89	61.89	61.89	61.89	17	+0.38(+0.62%)
Mar 05, 2024	61.61	61.61	61.29	61.51	1,725	-0.61(-0.97%)
Mar 04, 2024	62.12	62.12	62.12	62.12	6	+0.06(+0.10%)
Mar 01, 2024	62.05	62.05	62.05	62.05	100	+0.44(+0.71%)
Feb 29, 2024	61.61	61.61	61.61	61.61	44	+0.35(+0.58%)
Feb 28, 2024	61.26	61.26	61.26	61.26	5	-0.08(-0.13%)
Feb 27, 2024	61.34	61.34	61.34	61.34	4	+0.10(+0.17%)
Feb 26, 2024	61.24	61.24	61.24	61.24	67	-0.17(-0.28%)
Feb 23, 2024	61.41	61.41	61.41	61.41	100	+0.16(+0.26%)
Feb 22, 2024	61.25	61.25	61.25	61.25	32	+1.29(+2.15%)
Feb 21, 2024	59.96	59.96	59.96	59.96	47	+0.01(+0.02%)
Feb 20, 2024	63.18	63.18	59.82	59.95	2,508	-0.45(-0.75%)
Feb 16, 2024	60.63	60.63	60.40	60.40	671	-0.21(-0.34%)
Feb 15, 2024	60.56	60.61	60.56	60.61	2,101	+0.25(+0.41%)
Feb 14, 2024	60.07	60.36	60.05	60.36	696	+0.65(+1.09%)
Feb 13, 2024	59.71	59.71	59.71	59.71	142	-0.83(-1.37%)
Feb 12, 2024	60.66	60.66	60.54	60.54	218	-0.01(-0.01%)
Feb 09, 2024	60.38	60.55	60.38	60.55	676	+0.39(+0.64%)
Feb 08, 2024	60.20	60.20	60.16	60.16	202	+0.10(+0.16%)
Feb 07, 2024	60.07	60.07	60.07	60.07	2	+0.39(+0.66%)
Feb 06, 2024	59.52	59.67	59.52	59.67	202	+0.06(+0.11%)
Feb 05, 2024	59.61	59.61	59.61	59.61	20	-0.13(-0.23%)
Feb 02, 2024	59.85	59.85	59.75	59.75	886	+0.42(+0.71%)
Feb 01, 2024	59.27	59.33	59.27	59.33	405	+0.79(+1.34%)
Jan 31, 2024	58.54	58.54	58.54	58.54	336	-0.85(-1.43%)
Jan 30, 2024	59.37	59.39	59.36	59.39	673	+0.07(+0.13%)
Jan 29, 2024	58.97	59.31	58.97	59.31	350	+0.42(+0.72%)
Jan 26, 2024	58.89	58.89	58.89	58.89	100	-0.00(-0.00%)
Jan 25, 2024	58.89	58.89	58.89	58.89	344	+0.43(+0.74%)
Jan 24, 2024	58.84	58.84	58.46	58.46	1,063	-0.05(-0.08%)
Jan 23, 2024	58.51	58.51	58.51	58.51	29	+0.12(+0.20%)
Jan 22, 2024	58.39	58.39	58.39	58.39	262	+0.27(+0.47%)
Jan 19, 2024	58.27	58.27	58.11	58.11	1,740	+0.68(+1.18%)
Jan 18, 2024	57.43	57.43	57.43	57.43	83	+0.40(+0.70%)
Jan 17, 2024	57.01	57.04	57.01	57.04	406	-0.29(-0.51%)
Jan 16, 2024	57.33	57.33	57.33	57.33	187	-0.19(-0.33%)
Jan 12, 2024	57.48	57.51	57.48	57.51	274	+0.05(+0.09%)
Jan 11, 2024	57.41	57.47	57.40	57.47	596	+0.03(+0.05%)
Jan 10, 2024	57.44	57.44	57.44	57.44	126	+0.22(+0.39%)
Jan 09, 2024	57.29	57.29	57.21	57.21	391	-0.17(-0.29%)
Jan 08, 2024	57.38	57.38	57.38	57.38	52	+0.85(+1.51%)
Jan 05, 2024	56.54	56.54	56.53	56.53	503	+0.11(+0.19%)
Jan 04, 2024	56.58	56.62	56.42	56.42	763	-0.05(-0.08%)
Jan 03, 2024	56.72	56.72	56.46	56.46	15,896	-0.57(-0.99%)
Jan 02, 2024	57.03	57.03	57.03	57.03	3	-0.32(-0.56%)
Dec 29, 2023	57.23	57.40	57.23	57.35	1,758	-0.14(-0.25%)
Dec 28, 2023	57.54	57.58	57.49	57.49	5,620	+0.16(+0.28%)
Dec 27, 2023	57.22	57.33	57.22	57.33	234	+0.06(+0.10%)
Dec 26, 2023	57.27	57.27	57.27	57.27	37	+0.23(+0.40%)
Dec 22, 2023	57.04	57.04	57.04	57.04	100	+0.09(+0.15%)
Dec 21, 2023	56.78	56.96	56.78	56.96	187	+0.57(+1.02%)
Dec 20, 2023	57.14	57.34	56.38	56.38	3,097	-0.83(-1.45%)
Dec 19, 2023	57.22	57.22	57.22	57.22	112	+0.31(+0.55%)
Dec 18, 2023	56.90	56.90	56.90	56.90	2	+0.09(+0.15%)
Dec 15, 2023	56.82	56.82	56.82	56.82	100	-0.09(-0.17%)
Dec 14, 2023	56.91	56.91	56.91	56.91	56	+0.24(+0.42%)
Dec 13, 2023	56.67	56.67	56.67	56.67	2	+0.87(+1.57%)
Dec 12, 2023	55.80	55.80	55.80	55.80	2	+0.28(+0.51%)
Dec 11, 2023	55.52	55.52	55.52	55.52	23	+0.28(+0.51%)
Dec 08, 2023	55.24	55.24	55.24	55.24	100	+0.24(+0.44%)
Dec 07, 2023	54.99	54.99	54.99	54.99	2	+0.31(+0.57%)
Dec 06, 2023	54.68	54.68	54.68	54.68	3	-0.13(-0.23%)
Dec 05, 2023	54.80	54.80	54.80	54.80	3	-0.09(-0.16%)
Dec 04, 2023	54.89	54.89	54.89	54.89	2	-0.17(-0.30%)
Dec 01, 2023	55.06	55.06	55.06	55.06	100	+0.52(+0.95%)
Nov 30, 2023	54.54	54.54	54.54	54.54	5	+0.33(+0.62%)
Nov 29, 2023	54.21	54.21	54.21	54.21	7	+0.22(+0.41%)
Nov 28, 2023	53.99	53.99	53.99	53.99	2	-0.04(-0.06%)
Nov 27, 2023	54.02	54.02	54.02	54.02	33	-0.10(-0.19%)
Nov 24, 2023	54.12	54.12	54.12	54.12	100	+0.06(+0.11%)
Nov 22, 2023	54.06	54.06	54.06	54.06	100	+0.24(+0.45%)
Nov 21, 2023	53.78	53.82	53.77	53.82	689	-0.12(-0.23%)
Nov 20, 2023	53.94	53.94	53.94	53.94	42	+0.34(+0.64%)
Nov 17, 2023	53.60	53.60	53.60	53.60	173	+0.10(+0.19%)
Nov 16, 2023	53.50	53.50	53.50	53.50	52	+0.05(+0.09%)
Nov 15, 2023	53.56	53.56	53.45	53.45	435	+0.22(+0.42%)
Nov 14, 2023	53.20	53.26	53.20	53.23	2,490	+1.13(+2.17%)
Nov 13, 2023	52.11	52.15	52.09	52.10	3,340	-0.08(-0.16%)
Nov 10, 2023	52.08	52.18	52.08	52.18	460	+0.73(+1.43%)
Nov 09, 2023	51.44	51.44	51.44	51.44	5	-0.44(-0.85%)
Nov 08, 2023	51.83	51.88	51.79	51.88	276	+0.15(+0.29%)
Nov 07, 2023	51.76	51.76	51.71	51.74	805	+0.13(+0.25%)
Nov 06, 2023	51.56	51.61	51.56	51.61	312	+0.02(+0.05%)
Nov 03, 2023	51.58	51.58	51.58	51.58	100	+0.65(+1.27%)
Nov 02, 2023	50.70	50.94	50.70	50.94	304	+1.01(+2.03%)
Nov 01, 2023	49.68	49.93	49.64	49.93	4,511	+0.39(+0.78%)
Oct 31, 2023	49.54	49.54	49.54	49.54	96	+0.31(+0.64%)
Oct 30, 2023	49.22	49.22	49.22	49.22	0	+0.65(+1.34%)
Oct 27, 2023	48.65	48.65	48.55	48.58	2,257	-0.53(-1.08%)
Oct 26, 2023	49.39	49.39	49.11	49.11	514	-0.32(-0.64%)
Oct 25, 2023	49.42	49.42	49.42	49.42	259	-0.46(-0.92%)
Oct 24, 2023	49.88	49.88	49.88	49.88	47	+0.39(+0.79%)
Oct 23, 2023	49.53	49.53	49.49	49.49	181	-0.19(-0.38%)
Oct 20, 2023	49.86	49.86	49.68	49.68	14,772	-0.64(-1.28%)
Oct 19, 2023	50.62	50.62	50.32	50.32	2,219	-0.39(-0.78%)
Oct 18, 2023	51.07	51.07	50.71	50.71	1,688	-0.86(-1.66%)
Oct 17, 2023	51.57	51.57	51.57	51.57	2	-0.03(-0.06%)
Oct 16, 2023	51.60	51.60	51.60	51.60	1	+0.73(+1.44%)
Oct 13, 2023	50.87	50.87	50.87	50.87	0	-0.30(-0.59%)
Oct 12, 2023	51.17	51.17	51.17	51.17	0	-0.42(-0.82%)
Oct 11, 2023	51.60	51.60	51.60	51.60	0	+0.26(+0.51%)
Oct 10, 2023	51.33	51.33	51.33	51.33	0	+0.27(+0.53%)
Oct 09, 2023	51.06	51.06	51.06	51.06	0	+0.25(+0.49%)
Oct 06, 2023	50.82	50.82	50.82	50.82	100	+0.64(+1.27%)
Oct 05, 2023	50.18	50.18	50.18	50.18	0	-0.07(-0.15%)
Oct 04, 2023	50.25	50.25	50.25	50.25	0	+0.47(+0.94%)
Oct 03, 2023	49.78	49.78	49.78	49.78	0	-0.77(-1.53%)
Oct 02, 2023	50.41	50.56	50.41	50.56	1,204	-0.15(-0.30%)
Sep 29, 2023	50.71	50.71	50.71	50.71	0	-0.02(-0.05%)
Sep 28, 2023	50.73	50.73	50.73	50.73	0	+0.26(+0.51%)
Sep 27, 2023	50.48	50.48	50.48	50.48	4	-0.06(-0.11%)
Sep 26, 2023	50.53	50.53	50.53	50.53	96	-0.73(-1.42%)
Sep 25, 2023	51.26	51.26	51.26	51.26	7	+0.12(+0.23%)
Sep 22, 2023	51.14	51.14	51.14	51.14	0	-0.14(-0.27%)
Sep 21, 2023	51.28	51.28	51.28	51.28	0	-0.85(-1.63%)
Sep 20, 2023	52.14	52.14	52.13	52.13	303	-0.42(-0.81%)
Sep 19, 2023	52.55	52.55	52.55	52.55	0	-0.09(-0.18%)
Sep 18, 2023	52.65	52.65	52.65	52.65	54	-0.03(-0.05%)
Sep 15, 2023	52.67	52.67	52.67	52.67	100	-0.67(-1.25%)
Sep 14, 2023	53.34	53.34	53.34	53.34	13	+0.38(+0.71%)
Sep 13, 2023	52.97	52.97	52.97	52.97	2	-0.17(-0.33%)
Sep 12, 2023	53.14	53.14	53.14	53.14	23	-0.30(-0.57%)
Sep 11, 2023	53.44	53.44	53.44	53.44	0	+0.14(+0.26%)
Sep 08, 2023	53.30	53.30	53.30	53.30	0	+0.02(+0.04%)
Sep 07, 2023	53.29	53.30	53.28	53.28	1,519	-0.24(-0.44%)
Sep 06, 2023	53.40	53.52	53.40	53.52	7,575	-0.36(-0.68%)
Sep 05, 2023	53.88	53.88	53.88	53.88	3	-0.37(-0.68%)
Sep 01, 2023	54.25	54.25	54.25	54.25	0	+0.28(+0.52%)
Aug 31, 2023	53.97	53.97	53.97	53.97	0	-0.01(-0.01%)
Aug 30, 2023	53.98	53.98	53.98	53.98	2	+0.22(+0.40%)
Aug 29, 2023	53.76	53.76	53.76	53.76	0	+0.73(+1.37%)
Aug 28, 2023	53.04	53.04	53.04	53.04	0	+0.31(+0.59%)
Aug 25, 2023	52.73	52.73	52.73	52.73	0	+0.33(+0.62%)
Aug 24, 2023	52.40	52.40	52.40	52.40	0	-0.51(-0.97%)
Aug 23, 2023	52.91	52.91	52.91	52.91	0	+0.59(+1.12%)
Aug 22, 2023	52.33	52.33	52.33	52.33	18	-0.17(-0.33%)
Aug 21, 2023	52.50	52.50	52.50	52.50	1	+0.25(+0.49%)
Aug 18, 2023	51.92	52.24	51.92	52.24	1,009	-0.04(-0.08%)
Aug 17, 2023	52.28	52.28	52.28	52.28	0	-0.39(-0.74%)
Aug 16, 2023	52.68	52.68	52.68	52.68	4	-0.30(-0.56%)
Aug 15, 2023	52.97	52.97	52.97	52.97	0	-0.49(-0.92%)
Aug 14, 2023	53.47	53.47	53.47	53.47	0	+0.30(+0.57%)
Aug 11, 2023	53.17	53.17	53.17	53.17	100	-0.09(-0.18%)
Aug 10, 2023	53.26	53.26	53.26	53.26	0	+0.02(+0.03%)
Aug 09, 2023	53.24	53.24	53.24	53.24	2	-0.35(-0.66%)
Aug 08, 2023	53.35	53.60	53.35	53.60	101	-0.17(-0.32%)
Aug 07, 2023	53.77	53.77	53.77	53.77	0	+0.45(+0.85%)
Aug 04, 2023	53.31	53.31	53.31	53.31	100	-0.45(-0.84%)
Aug 03, 2023	53.76	53.76	53.76	53.76	2	-0.20(-0.36%)
Aug 02, 2023	54.03	54.03	53.96	53.96	215	-0.68(-1.24%)
Aug 01, 2023	54.64	54.64	54.64	54.64	1	+0.00(+0.01%)
Jul 31, 2023	54.63	54.63	54.63	54.63	61	+0.11(+0.20%)
Jul 28, 2023	54.52	54.52	54.52	54.52	100	+0.45(+0.84%)
Jul 27, 2023	54.07	54.07	54.07	54.07	0	-0.49(-0.90%)
Jul 26, 2023	54.56	54.56	54.56	54.56	2	-0.19(-0.35%)
Jul 25, 2023	54.75	54.75	54.75	54.75	1	+0.18(+0.33%)
Jul 24, 2023	54.57	54.57	54.57	54.57	0	+0.08(+0.16%)
Jul 21, 2023	54.49	54.49	54.49	54.49	0	-0.04(-0.08%)
Jul 20, 2023	54.53	54.53	54.53	54.53	1	-0.40(-0.72%)
Jul 19, 2023	55.04	55.04	54.93	54.93	264	+0.09(+0.17%)
Jul 18, 2023	54.83	54.83	54.83	54.83	0	+0.53(+0.98%)
Jul 17, 2023	54.30	54.30	54.30	54.30	0	+0.26(+0.48%)
Jul 14, 2023	54.04	54.04	54.04	54.04	100	-0.16(-0.30%)
Jul 13, 2023	54.21	54.21	54.21	54.21	47	+0.35(+0.64%)
Jul 12, 2023	53.86	53.86	53.86	53.86	0	+0.34(+0.63%)
Jul 11, 2023	53.52	53.52	53.52	53.52	0	+0.42(+0.79%)
Jul 10, 2023	53.10	53.10	53.10	53.10	66	+0.22(+0.42%)
Jul 07, 2023	52.88	52.88	52.88	52.88	0	-0.14(-0.27%)
Jul 06, 2023	53.03	53.03	53.03	53.03	2	-0.38(-0.71%)
Jul 05, 2023	53.40	53.40	53.40	53.40	0	-0.20(-0.37%)
Jul 03, 2023	53.60	53.60	53.60	53.60	100	+0.02(+0.03%)
Jun 30, 2023	53.59	53.59	53.59	53.59	0	+0.66(+1.26%)
Jun 29, 2023	52.92	52.92	52.92	52.92	2	+0.31(+0.58%)
Jun 28, 2023	52.62	52.62	52.62	52.62	2	-0.20(-0.38%)
Jun 27, 2023	52.82	52.82	52.82	52.82	8	+0.63(+1.21%)
Jun 26, 2023	52.19	52.19	52.19	52.19	3	-0.11(-0.21%)
Jun 23, 2023	52.30	52.30	52.30	52.30	0	-0.36(-0.69%)
Jun 22, 2023	52.66	52.66	52.66	52.66	19	+0.03(+0.05%)
Jun 21, 2023	52.63	52.63	52.63	52.63	86	-0.25(-0.47%)
Jun 20, 2023	52.88	52.88	52.88	52.88	28	-0.34(-0.64%)
Jun 16, 2023	53.22	53.22	53.22	53.22	101	-0.20(-0.37%)
Jun 15, 2023	53.42	53.42	53.42	53.42	0	+0.75(+1.43%)
Jun 14, 2023	52.67	52.67	52.67	52.67	0	+0.00(+0.01%)
Jun 13, 2023	52.66	52.66	52.66	52.66	0	+0.53(+1.02%)
Jun 12, 2023	52.13	52.13	52.13	52.13	0	+0.40(+0.77%)
Jun 09, 2023	51.73	51.73	51.73	51.73	0	-0.03(-0.06%)
Jun 08, 2023	51.76	51.76	51.76	51.76	1	+0.19(+0.36%)
Jun 07, 2023	51.58	51.58	51.58	51.58	0	-0.13(-0.25%)
Jun 06, 2023	51.70	51.70	51.70	51.70	0	+0.24(+0.46%)
Jun 05, 2023	51.47	51.47	51.47	51.47	0	-0.20(-0.39%)
Jun 02, 2023	51.67	51.67	51.67	51.67	101	+0.98(+1.92%)